Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
31/10/2024 | 4.814,8800 | 4.746,7700 | 4.754,7700 | 4.782,8200 | 9.729.054.877 | 24.707.979 |
30/10/2024 | 4.803,4500 | 4.721,5400 | 4.797,7100 | 4.770,2600 | 9.703.511.316 | 22.658.880 |
29/10/2024 | 4.841,4100 | 4.793,9000 | 4.804,2200 | 4.796,1900 | 9.756.259.305 | 24.034.339 |
25/10/2024 | 4.859,8300 | 4.764,6000 | 4.850,8500 | 4.767,0200 | 9.696.910.879 | 19.102.390 |
24/10/2024 | 4.851,2000 | 4.806,6400 | 4.811,4200 | 4.849,3200 | 9.864.333.211 | 15.391.247 |
23/10/2024 | 4.879,7900 | 4.802,0300 | 4.855,8700 | 4.814,7500 | 9.793.994.664 | 16.727.080 |
22/10/2024 | 4.960,1600 | 4.844,9000 | 4.957,2500 | 4.846,5300 | 9.858.654.480 | 15.481.201 |
21/10/2024 | 4.968,2300 | 4.916,9800 | 4.937,8400 | 4.954,3000 | 10.077.870.141 | 10.979.432 |
18/10/2024 | 4.950,5800 | 4.898,5600 | 4.898,5600 | 4.947,8000 | 10.064.646.964 | 19.215.522 |
17/10/2024 | 4.927,3900 | 4.867,5000 | 4.867,5000 | 4.897,1300 | 9.961.572.999 | 15.824.353 |
16/10/2024 | 4.871,9200 | 4.831,2500 | 4.841,9000 | 4.866,5900 | 9.899.458.077 | 14.446.568 |
15/10/2024 | 4.840,7900 | 4.779,6500 | 4.791,1000 | 4.840,7900 | 9.846.984.224 | 18.906.168 |
14/10/2024 | 4.854,9600 | 4.786,4000 | 4.820,4200 | 4.792,9700 | 9.749.702.055 | 14.254.999 |
11/10/2024 | 4.819,7300 | 4.766,9500 | 4.774,5700 | 4.816,7600 | 9.798.100.851 | 14.904.133 |
10/10/2024 | 4.848,5400 | 4.773,6700 | 4.831,8600 | 4.774,5700 | 9.712.281.372 | 16.133.786 |
09/10/2024 | 4.872,6100 | 4.817,4900 | 4.836,9300 | 4.823,1800 | 9.811.161.984 | 18.132.038 |
08/10/2024 | 4.848,3200 | 4.825,9500 | 4.842,3400 | 4.839,5700 | 9.844.493.095 | 13.336.697 |
07/10/2024 | 4.910,3500 | 4.841,3200 | 4.894,3500 | 4.841,3200 | 9.848.058.876 | 13.338.320 |
04/10/2024 | 4.904,4400 | 4.863,3700 | 4.882,2800 | 4.901,1300 | 9.969.724.718 | 15.737.831 |
03/10/2024 | 4.918,5900 | 4.850,3700 | 4.897,7300 | 4.861,3700 | 9.888.846.030 | 20.315.337 |
02/10/2024 | 4.953,1800 | 4.871,3800 | 4.953,1800 | 4.883,3700 | 9.933.581.507 | 18.871.124 |
01/10/2024 | 5.026,8100 | 4.983,8000 | 5.011,9700 | 4.983,8000 | 10.137.878.438 | 13.571.772 |
30/09/2024 | 5.064,9900 | 5.013,8200 | 5.057,5100 | 5.013,8200 | 10.198.949.876 | 17.898.279 |
27/09/2024 | 5.110,1900 | 5.048,3000 | 5.103,9200 | 5.060,4400 | 10.293.785.711 | 16.086.946 |
26/09/2024 | 5.129,6500 | 5.074,0400 | 5.074,0400 | 5.108,4800 | 10.391.502.269 | 27.678.000 |
25/09/2024 | 5.072,8700 | 5.022,4800 | 5.040,6500 | 5.072,8700 | 10.319.059.396 | 22.093.260 |
24/09/2024 | 5.049,0600 | 4.980,1700 | 4.998,5100 | 5.049,0600 | 10.270.630.637 | 24.040.165 |
23/09/2024 | 4.989,3100 | 4.869,0700 | 4.890,5900 | 4.982,8000 | 10.135.851.529 | 18.910.717 |
20/09/2024 | 4.898,7100 | 4.865,0100 | 4.885,9700 | 4.898,7100 | 9.964.790.714 | 35.238.341 |
19/09/2024 | 4.882,3100 | 4.804,8200 | 4.833,0300 | 4.882,2900 | 9.931.398.342 | 20.571.244 |
18/09/2024 | 4.858,3500 | 4.799,2700 | 4.835,1400 | 4.804,9500 | 9.774.066.251 | 22.518.896 |
17/09/2024 | 4.855,6600 | 4.829,2500 | 4.843,4000 | 4.852,3600 | 9.870.512.812 | 17.855.031 |
16/09/2024 | 4.861,0900 | 4.807,8800 | 4.857,6800 | 4.828,8700 | 9.822.727.224 | 14.475.740 |
13/09/2024 | 4.856,5700 | 4.793,6500 | 4.793,6500 | 4.856,5700 | 9.879.080.770 | 9.913.444 |
12/09/2024 | 4.895,8500 | 4.787,3200 | 4.843,9800 | 4.787,8800 | 9.739.339.112 | 18.808.365 |
11/09/2024 | 4.864,1300 | 4.823,6700 | 4.846,3800 | 4.827,3900 | 9.819.709.733 | 16.759.789 |
10/09/2024 | 4.908,8300 | 4.846,1300 | 4.896,0800 | 4.846,1300 | 9.857.843.513 | 13.360.746 |
09/09/2024 | 4.931,6100 | 4.888,1600 | 4.931,6100 | 4.888,1600 | 9.943.323.044 | 10.848.850 |
06/09/2024 | 4.932,6500 | 4.886,0700 | 4.909,3500 | 4.930,9600 | 10.030.389.645 | 10.475.513 |
05/09/2024 | 4.935,8700 | 4.878,3100 | 4.878,3100 | 4.935,4600 | 10.039.552.552 | 18.026.548 |
04/09/2024 | 4.904,2500 | 4.863,0800 | 4.904,2500 | 4.878,3600 | 9.923.395.777 | 16.939.867 |
03/09/2024 | 4.964,0000 | 4.917,7100 | 4.932,8000 | 4.949,2100 | 10.067.527.868 | 18.725.627 |
02/09/2024 | 4.926,4300 | 4.880,9900 | 4.880,9900 | 4.926,4300 | 10.021.184.720 | 23.610.506 |
30/08/2024 | 4.890,3400 | 4.856,8700 | 4.874,2000 | 4.890,3200 | 9.947.722.989 | 209.387.026 |
29/08/2024 | 4.893,1500 | 4.845,9300 | 4.888,2500 | 4.872,2500 | 9.910.959.431 | 25.249.012 |
28/08/2024 | 4.936,4000 | 4.874,5900 | 4.905,4000 | 4.882,4300 | 9.931.681.619 | 22.474.721 |
27/08/2024 | 4.969,6800 | 4.904,8500 | 4.949,4400 | 4.904,8500 | 9.977.283.384 | 20.555.009 |
26/08/2024 | 4.947,1100 | 4.898,1000 | 4.910,2600 | 4.947,1100 | 10.063.240.252 | 14.036.941 |
23/08/2024 | 4.923,5000 | 4.902,1700 | 4.914,4300 | 4.915,4000 | 9.998.748.159 | 20.075.278 |
22/08/2024 | 4.917,5200 | 4.873,9200 | 4.883,8000 | 4.908,5600 | 9.984.838.972 | 15.062.939 |
21/08/2024 | 4.899,5500 | 4.872,4600 | 4.881,5100 | 4.887,0900 | 9.941.164.026 | 17.380.251 |
20/08/2024 | 4.914,7100 | 4.855,2400 | 4.903,2900 | 4.877,2700 | 9.921.173.678 | 16.488.131 |
19/08/2024 | 4.914,6700 | 4.878,3400 | 4.892,9300 | 4.903,6900 | 9.974.914.531 | 12.289.301 |
16/08/2024 | 4.935,4100 | 4.875,1000 | 4.886,2000 | 4.882,8100 | 9.932.445.110 | 20.020.052 |
14/08/2024 | 4.889,6100 | 4.862,9600 | 4.886,8000 | 4.879,7300 | 9.926.180.509 | 18.973.027 |
13/08/2024 | 4.870,1100 | 4.826,3700 | 4.870,1100 | 4.844,7800 | 9.855.086.441 | 23.418.782 |
12/08/2024 | 4.875,8700 | 4.819,7200 | 4.827,7800 | 4.874,6400 | 9.915.829.857 | 11.697.121 |
09/08/2024 | 4.872,1700 | 4.819,6400 | 4.871,9100 | 4.827,3700 | 9.819.677.828 | 13.358.854 |
08/08/2024 | 4.851,7900 | 4.803,9600 | 4.851,7900 | 4.820,2100 | 9.805.101.782 | 16.795.551 |
07/08/2024 | 4.881,4600 | 4.821,0300 | 4.822,5300 | 4.860,6700 | 9.887.421.590 | 23.083.456 |
06/08/2024 | 4.801,2500 | 4.685,5000 | 4.685,5000 | 4.793,9800 | 9.751.745.805 | 28.867.113 |
05/08/2024 | 4.933,5400 | 4.536,3800 | 4.932,7900 | 4.604,9600 | 9.367.265.471 | 54.245.976 |
02/08/2024 | 5.020,4300 | 4.938,9000 | 5.012,4500 | 4.938,9000 | 10.046.549.415 | 19.290.165 |
01/08/2024 | 5.121,5000 | 5.063,2600 | 5.096,1500 | 5.076,2100 | 10.325.856.940 | 7.871.932 |
31/07/2024 | 5.126,4700 | 5.057,6500 | 5.071,2500 | 5.126,4700 | 10.428.091.270 | 26.414.618 |
30/07/2024 | 5.160,1900 | 5.077,5100 | 5.158,9500 | 5.077,5100 | 10.328.510.595 | 13.020.263 |
29/07/2024 | 5.157,0800 | 5.120,0800 | 5.132,9400 | 5.157,0800 | 10.490.367.128 | 12.097.714 |
26/07/2024 | 5.135,5000 | 5.065,2500 | 5.065,2500 | 5.130,5900 | 10.436.469.678 | 20.864.315 |
25/07/2024 | 5.081,1100 | 5.020,1500 | 5.050,4600 | 5.068,6100 | 10.310.390.707 | 12.125.538 |
24/07/2024 | 5.129,5500 | 5.065,0400 | 5.129,5500 | 5.065,6100 | 10.304.288.959 | 15.175.676 |
23/07/2024 | 5.161,6400 | 5.124,3500 | 5.124,3500 | 5.128,2700 | 10.431.753.878 | 14.701.904 |
22/07/2024 | 5.136,5300 | 5.035,2300 | 5.035,2300 | 5.110,2200 | 10.395.045.685 | 16.699.701 |
19/07/2024 | 5.068,7200 | 4.990,2300 | 5.004,9200 | 5.063,4900 | 10.299.991.454 | 15.929.761 |
18/07/2024 | 5.027,8300 | 4.993,6200 | 5.002,0900 | 5.003,8300 | 10.178.627.957 | 14.096.037 |
17/07/2024 | 5.036,5700 | 4.975,4800 | 5.014,0300 | 4.984,2300 | 10.138.746.548 | 20.832.105 |
16/07/2024 | 5.103,7500 | 5.022,8400 | 5.102,7000 | 5.022,8400 | 10.217.297.605 | 20.267.053 |
15/07/2024 | 5.161,8100 | 5.105,2900 | 5.127,2200 | 5.124,9800 | 10.425.066.854 | 13.996.691 |
12/07/2024 | 5.183,2300 | 5.112,0800 | 5.168,3900 | 5.125,0000 | 10.425.096.118 | 18.134.985 |
11/07/2024 | 5.170,7000 | 5.125,7500 | 5.135,2200 | 5.149,1300 | 10.474.198.857 | 18.403.996 |
10/07/2024 | 5.172,5800 | 5.127,9400 | 5.171,9300 | 5.128,4700 | 10.432.166.549 | 24.460.901 |
09/07/2024 | 5.195,3200 | 5.135,0700 | 5.138,2600 | 5.163,3500 | 10.503.108.705 | 27.367.767 |
08/07/2024 | 5.151,1100 | 5.105,8700 | 5.105,8700 | 5.141,3400 | 10.458.337.700 | 17.510.627 |
05/07/2024 | 5.137,4200 | 5.106,9300 | 5.106,9300 | 5.135,2200 | 10.445.891.370 | 13.857.311 |
04/07/2024 | 5.109,4600 | 5.072,3900 | 5.079,8400 | 5.109,4600 | 10.393.489.930 | 11.919.690 |
03/07/2024 | 5.081,0500 | 5.036,3400 | 5.040,6000 | 5.080,8500 | 10.335.299.083 | 19.514.267 |
02/07/2024 | 5.034,8500 | 4.999,3000 | 5.009,3800 | 5.009,8400 | 10.190.855.503 | 17.192.696 |
01/07/2024 | 5.048,1500 | 4.998,2800 | 5.006,7000 | 5.010,9500 | 10.193.112.594 | 18.770.564 |
28/06/2024 | 4.998,3100 | 4.934,7800 | 4.936,2500 | 4.989,9500 | 10.150.385.685 | 23.671.675 |
27/06/2024 | 5.004,6800 | 4.930,8200 | 4.983,9400 | 4.930,8200 | 10.030.112.476 | 21.283.450 |
26/06/2024 | 5.050,3800 | 4.976,3200 | 5.050,3800 | 4.989,9600 | 10.150.410.171 | 31.635.977 |
25/06/2024 | 5.144,4500 | 5.085,4900 | 5.091,0300 | 5.117,1500 | 10.409.142.736 | 32.934.018 |
21/06/2024 | 5.121,7700 | 5.052,1700 | 5.063,9700 | 5.094,5400 | 10.084.217.193 | 53.657.570 |
20/06/2024 | 5.108,2500 | 5.042,0600 | 5.070,0900 | 5.081,6000 | 10.058.589.168 | 60.513.993 |
19/06/2024 | 5.082,8300 | 5.033,8800 | 5.073,4000 | 5.074,2200 | 10.043.984.862 | 19.112.739 |
18/06/2024 | 5.061,4200 | 4.996,0400 | 5.006,5100 | 5.055,0900 | 10.006.129.615 | 14.439.676 |
17/06/2024 | 5.006,9700 | 4.939,3300 | 4.968,8400 | 4.985,0400 | 9.867.460.291 | 19.664.484 |
14/06/2024 | 5.091,8800 | 4.952,6900 | 5.085,2000 | 4.952,6900 | 9.803.426.099 | 29.034.052 |
13/06/2024 | 5.178,9300 | 5.074,4100 | 5.162,1900 | 5.075,7500 | 10.047.020.801 | 19.893.347 |
12/06/2024 | 5.170,8800 | 5.117,2800 | 5.132,5800 | 5.147,1200 | 10.188.299.985 | 17.912.775 |
11/06/2024 | 5.211,5200 | 5.141,8800 | 5.182,6100 | 5.141,8800 | 10.177.917.210 | 17.000.163 |
10/06/2024 | 5.204,5200 | 5.131,2000 | 5.154,4800 | 5.159,5300 | 10.212.856.321 | 17.426.974 |
07/06/2024 | 5.250,2100 | 5.190,7000 | 5.250,2100 | 5.190,7000 | 10.274.558.597 | 17.899.024 |
06/06/2024 | 5.260,5100 | 5.213,4800 | 5.214,8400 | 5.227,6800 | 10.347.756.001 | 20.390.888 |
05/06/2024 | 5.203,7500 | 5.141,8500 | 5.148,3000 | 5.202,9900 | 10.298.889.040 | 20.058.220 |
04/06/2024 | 5.226,9200 | 5.139,7100 | 5.199,0100 | 5.142,2100 | 10.178.574.715 | 20.241.130 |
03/06/2024 | 5.238,3500 | 5.190,0700 | 5.190,0700 | 5.208,2300 | 10.309.257.859 | 13.951.972 |
31/05/2024 | 5.221,4000 | 5.169,4100 | 5.191,1700 | 5.170,8700 | 10.235.303.812 | 86.194.577 |
30/05/2024 | 5.230,0900 | 5.177,4900 | 5.182,9100 | 5.190,9100 | 10.274.972.834 | 20.314.556 |
29/05/2024 | 5.316,0500 | 5.192,2400 | 5.299,4000 | 5.192,2400 | 10.277.611.190 | 23.339.411 |
28/05/2024 | 5.369,6900 | 5.308,2900 | 5.368,4200 | 5.312,2200 | 10.515.089.736 | 20.520.154 |
27/05/2024 | 5.395,7400 | 5.307,6000 | 5.307,6000 | 5.349,8900 | 10.589.655.113 | 31.362.994 |
24/05/2024 | 5.321,5000 | 5.273,8200 | 5.280,1800 | 5.305,3600 | 10.501.506.433 | 26.087.657 |
23/05/2024 | 5.341,2200 | 5.289,1300 | 5.324,9300 | 5.323,0300 | 10.536.487.222 | 28.452.484 |
22/05/2024 | 5.427,3800 | 5.287,9900 | 5.416,0500 | 5.308,8300 | 10.508.374.698 | 75.943.052 |
21/05/2024 | 5.474,0600 | 5.407,0000 | 5.474,0600 | 5.417,8500 | 10.724.168.175 | 20.810.111 |
20/05/2024 | 5.458,3500 | 5.407,8600 | 5.427,3400 | 5.458,2000 | 10.804.052.231 | 19.090.538 |
17/05/2024 | 5.426,1900 | 5.356,6100 | 5.409,8600 | 5.414,6000 | 10.717.745.997 | 18.563.131 |
16/05/2024 | 5.409,8600 | 5.362,9800 | 5.396,9300 | 5.409,8600 | 10.708.366.231 | 12.261.975 |
15/05/2024 | 5.403,1000 | 5.332,8300 | 5.332,8300 | 5.396,3600 | 10.681.637.619 | 15.688.338 |
14/05/2024 | 5.365,9800 | 5.308,5400 | 5.365,3300 | 5.337,9400 | 10.566.007.089 | 19.374.705 |
13/05/2024 | 5.433,8800 | 5.346,3500 | 5.418,5800 | 5.373,3700 | 10.636.131.685 | 16.229.888 |
09/05/2024 | 5.414,3100 | 5.346,7700 | 5.366,1600 | 5.406,4500 | 10.701.603.460 | 20.461.278 |
08/05/2024 | 5.360,6000 | 5.296,0500 | 5.356,1500 | 5.357,8300 | 10.605.371.074 | 29.044.954 |
02/05/2024 | 5.313,8900 | 5.286,1600 | 5.293,6800 | 5.290,2900 | 10.471.681.779 | 14.246.272 |
30/04/2024 | 5.341,2400 | 5.280,9200 | 5.304,5600 | 5.296,4000 | 10.483.781.895 | 19.564.155 |
29/04/2024 | 5.316,9900 | 5.259,8300 | 5.306,2900 | 5.294,4000 | 10.479.828.226 | 14.749.933 |
26/04/2024 | 5.315,7600 | 5.259,0600 | 5.259,0600 | 5.290,5900 | 10.472.279.583 | 14.898.323 |
25/04/2024 | 5.327,4100 | 5.245,3300 | 5.299,6400 | 5.245,3300 | 10.382.683.581 | 16.749.342 |
24/04/2024 | 5.369,1200 | 5.292,9700 | 5.336,8200 | 5.308,5900 | 10.507.912.484 | 25.630.422 |
23/04/2024 | 5.332,5000 | 5.258,2300 | 5.258,2300 | 5.326,1700 | 10.542.703.108 | 28.653.309 |
22/04/2024 | 5.260,9300 | 5.160,6400 | 5.160,6400 | 5.241,6000 | 10.375.312.670 | 22.269.857 |
19/04/2024 | 5.187,8700 | 5.074,0200 | 5.074,0200 | 5.149,9600 | 10.193.909.661 | 46.935.454 |
18/04/2024 | 5.125,9200 | 5.058,8100 | 5.058,8100 | 5.114,3500 | 10.123.419.666 | 26.735.169 |
17/04/2024 | 5.082,8700 | 5.012,7900 | 5.012,7900 | 5.046,7500 | 9.989.625.489 | 23.870.391 |
16/04/2024 | 5.081,6600 | 4.995,5100 | 5.072,0500 | 5.004,5500 | 9.906.092.476 | 28.899.218 |
15/04/2024 | 5.170,9700 | 5.073,3200 | 5.094,4300 | 5.114,8500 | 10.124.424.221 | 34.263.081 |
12/04/2024 | 5.289,7700 | 5.135,8100 | 5.272,8500 | 5.157,0500 | 10.207.954.369 | 27.395.228 |
11/04/2024 | 5.272,3200 | 5.195,9500 | 5.243,8300 | 5.227,6800 | 10.347.752.301 | 27.074.377 |
10/04/2024 | 5.256,5000 | 5.210,9300 | 5.232,5800 | 5.229,5700 | 10.351.500.291 | 26.628.743 |
09/04/2024 | 5.230,5300 | 5.146,8100 | 5.150,0400 | 5.209,1200 | 10.311.013.630 | 23.890.437 |
08/04/2024 | 5.169,2000 | 5.045,7900 | 5.045,7900 | 5.143,1700 | 10.180.470.200 | 17.468.470 |
05/04/2024 | 5.076,2000 | 4.961,4700 | 5.026,9600 | 5.054,5400 | 10.005.043.583 | 17.941.673 |
04/04/2024 | 5.106,9400 | 5.027,9500 | 5.055,1300 | 5.056,0400 | 10.007.999.129 | 24.853.765 |
03/04/2024 | 5.141,4700 | 5.052,9300 | 5.114,4900 | 5.054,6000 | 10.005.145.758 | 21.934.576 |
02/04/2024 | 5.240,7100 | 5.105,6300 | 5.220,9700 | 5.111,0500 | 10.116.901.959 | 25.976.190 |
28/03/2024 | 5.239,9300 | 5.189,8100 | 5.189,8100 | 5.220,9700 | 10.334.461.555 | 17.711.550 |
27/03/2024 | 5.265,4800 | 5.186,0300 | 5.241,8300 | 5.195,2500 | 10.283.565.363 | 16.132.249 |
26/03/2024 | 5.277,7200 | 5.222,0200 | 5.248,3600 | 5.226,6500 | 10.345.704.631 | 22.248.299 |
22/03/2024 | 5.280,4700 | 5.239,3600 | 5.263,0400 | 5.266,2800 | 10.424.157.659 | 20.991.602 |
21/03/2024 | 5.279,5400 | 5.185,8200 | 5.185,8200 | 5.275,1000 | 10.441.622.981 | 16.263.742 |
20/03/2024 | 5.181,1000 | 5.110,0600 | 5.110,0600 | 5.161,0600 | 10.215.884.635 | 11.647.226 |
19/03/2024 | 5.216,9100 | 5.118,6200 | 5.216,9100 | 5.118,6200 | 10.131.870.295 | 14.706.160 |
15/03/2024 | 5.271,2100 | 5.185,3400 | 5.240,5000 | 5.221,2500 | 10.335.017.422 | 62.588.754 |
14/03/2024 | 5.228,5400 | 5.068,3000 | 5.083,1500 | 5.216,8900 | 10.326.398.630 | 33.235.422 |
13/03/2024 | 5.108,6600 | 5.066,4400 | 5.078,4600 | 5.072,2800 | 10.040.149.115 | 19.927.208 |
12/03/2024 | 5.114,1200 | 5.052,6500 | 5.103,3400 | 5.077,3800 | 10.050.243.362 | 25.369.259 |
11/03/2024 | 5.244,8400 | 5.059,7700 | 5.221,2900 | 5.059,7700 | 10.015.381.820 | 28.910.751 |
08/03/2024 | 5.259,5700 | 5.200,4100 | 5.231,4100 | 5.255,1100 | 10.402.040.412 | 15.552.412 |
06/03/2024 | 5.213,6700 | 5.169,4900 | 5.180,3900 | 5.202,8600 | 10.298.616.948 | 18.799.803 |
05/03/2024 | 5.229,3100 | 5.181,0700 | 5.221,6200 | 5.193,0400 | 10.279.185.886 | 14.942.749 |
04/03/2024 | 5.255,3600 | 5.213,7300 | 5.222,8500 | 5.226,3700 | 10.345.168.584 | 19.496.169 |
01/03/2024 | 5.234,2300 | 5.185,5600 | 5.206,0900 | 5.212,8700 | 10.318.432.033 | 19.436.853 |
29/02/2024 | 5.196,2900 | 5.159,8500 | 5.165,1600 | 5.195,0600 | 10.283.174.488 | 47.178.939 |
28/02/2024 | 5.193,9200 | 5.107,9000 | 5.182,9300 | 5.149,7300 | 10.193.454.565 | 23.246.234 |
27/02/2024 | 5.231,3700 | 5.182,2600 | 5.214,1200 | 5.185,2200 | 10.263.715.409 | 20.420.303 |
26/02/2024 | 5.234,6100 | 5.201,7800 | 5.234,6100 | 5.211,9400 | 10.316.589.632 | 17.207.099 |
23/02/2024 | 5.274,9600 | 5.208,3200 | 5.257,8800 | 5.218,9800 | 10.330.523.802 | 16.712.015 |
22/02/2024 | 5.278,1100 | 5.220,4900 | 5.265,8700 | 5.255,7700 | 10.403.355.391 | 18.043.420 |
21/02/2024 | 5.278,1400 | 5.198,2300 | 5.267,4500 | 5.238,1000 | 10.368.373.133 | 20.832.689 |
20/02/2024 | 5.296,3100 | 5.251,6200 | 5.276,3100 | 5.266,1100 | 10.423.830.308 | 28.907.253 |
19/02/2024 | 5.277,9000 | 5.193,0200 | 5.200,5500 | 5.277,9000 | 10.447.152.805 | 18.427.576 |
16/02/2024 | 5.252,2900 | 5.195,5800 | 5.217,7500 | 5.198,9700 | 10.290.922.753 | 18.184.581 |
14/02/2024 | 5.247,3700 | 5.147,4800 | 5.203,5200 | 5.220,3000 | 10.333.145.722 | 22.886.408 |
13/02/2024 | 5.251,7100 | 5.184,0600 | 5.231,4400 | 5.202,1800 | 10.297.268.026 | 19.038.616 |
12/02/2024 | 5.299,1300 | 5.222,1100 | 5.279,9800 | 5.237,5000 | 10.367.190.162 | 13.594.396 |
09/02/2024 | 5.326,9400 | 5.266,9500 | 5.314,3000 | 5.266,9500 | 10.425.478.631 | 20.829.704 |
07/02/2024 | 5.361,6700 | 5.200,6300 | 5.323,4500 | 5.278,0000 | 10.447.363.212 | 59.204.227 |
06/02/2024 | 5.318,1000 | 5.243,4100 | 5.243,4100 | 5.315,7700 | 10.522.108.816 | 25.457.916 |
05/02/2024 | 5.263,4100 | 5.228,9800 | 5.251,9000 | 5.229,4700 | 10.351.291.687 | 27.412.853 |
02/02/2024 | 5.276,7300 | 5.221,5900 | 5.249,4100 | 5.239,6200 | 10.371.389.104 | 21.752.235 |
01/02/2024 | 5.228,8900 | 5.171,2100 | 5.198,6200 | 5.228,8900 | 10.350.155.691 | 24.870.378 |
31/01/2024 | 5.242,2500 | 5.184,3200 | 5.190,4600 | 5.196,2100 | 10.285.464.322 | 24.184.166 |
30/01/2024 | 5.203,3300 | 5.156,4600 | 5.186,8200 | 5.171,8400 | 10.237.213.693 | 23.839.438 |
29/01/2024 | 5.264,7600 | 5.182,1400 | 5.254,4600 | 5.183,5200 | 10.260.346.531 | 19.687.903 |
26/01/2024 | 5.281,5400 | 5.234,7100 | 5.263,5300 | 5.267,3100 | 10.426.195.718 | 18.316.335 |
25/01/2024 | 5.311,3300 | 5.232,3200 | 5.309,2000 | 5.254,8000 | 10.401.424.425 | 18.365.395 |
24/01/2024 | 5.320,1800 | 5.288,9200 | 5.296,1000 | 5.314,1200 | 10.518.854.696 | 27.594.468 |
23/01/2024 | 5.299,9300 | 5.249,9300 | 5.268,6700 | 5.286,4900 | 10.464.168.529 | 31.040.185 |
22/01/2024 | 5.271,4700 | 5.198,5300 | 5.198,5300 | 5.269,0600 | 10.429.661.579 | 21.262.760 |
19/01/2024 | 5.211,9300 | 5.152,6900 | 5.182,8400 | 5.188,0800 | 10.269.367.662 | 16.574.769 |
18/01/2024 | 5.173,6500 | 5.133,1000 | 5.133,1000 | 5.159,2400 | 10.212.287.188 | 18.188.527 |
16/01/2024 | 5.228,9800 | 5.147,8900 | 5.228,0700 | 5.153,5300 | 10.200.971.387 | 17.998.719 |
15/01/2024 | 5.235,6100 | 5.149,1100 | 5.197,0800 | 5.232,3900 | 10.357.082.597 | 18.410.127 |
12/01/2024 | 5.216,7500 | 5.156,6000 | 5.199,8000 | 5.206,1200 | 10.305.074.862 | 13.602.396 |
11/01/2024 | 5.247,6500 | 5.190,8100 | 5.221,6500 | 5.198,6800 | 10.290.351.702 | 19.078.007 |
10/01/2024 | 5.211,1300 | 5.171,6100 | 5.186,8100 | 5.206,2300 | 10.305.292.925 | 21.049.018 |
09/01/2024 | 5.201,7200 | 5.155,6600 | 5.155,6600 | 5.190,7200 | 10.274.583.296 | 24.635.218 |
08/01/2024 | 5.171,4900 | 5.082,5500 | 5.089,2100 | 5.152,1500 | 10.198.247.289 | 26.618.514 |
05/01/2024 | 5.085,3800 | 5.024,5800 | 5.057,1700 | 5.082,4300 | 10.060.250.443 | 18.161.045 |
04/01/2024 | 5.069,5800 | 5.039,6200 | 5.046,6600 | 5.061,0400 | 10.017.903.872 | 18.811.246 |
03/01/2024 | 5.085,8800 | 5.039,0600 | 5.085,8800 | 5.051,8700 | 9.999.752.230 | 15.801.925 |
02/01/2024 | 5.086,3500 | 4.997,3400 | 4.997,3400 | 5.086,3500 | 10.068.009.956 | 16.388.827 |
29/12/2023 | 5.001,6900 | 4.968,8800 | 4.993,5000 | 4.987,6300 | 9.872.588.429 | 15.607.512 |
27/12/2023 | 5.010,3000 | 4.969,2100 | 4.983,0800 | 4.989,5000 | 9.876.299.431 | 15.256.490 |
22/12/2023 | 4.996,2200 | 4.960,0800 | 4.979,7400 | 4.971,4900 | 9.840.640.549 | 11.086.236 |
21/12/2023 | 5.023,5000 | 4.972,3200 | 5.023,5000 | 4.994,3700 | 9.885.941.746 | 12.054.378 |
20/12/2023 | 5.043,5100 | 5.012,1300 | 5.016,9600 | 5.029,8300 | 9.956.118.133 | 16.883.686 |
19/12/2023 | 5.015,2800 | 4.932,6600 | 4.932,6600 | 5.015,2800 | 9.927.329.593 | 23.002.595 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:24:59.000 | 497.944,00 | 4.782,82 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.922,00 | 4.782,82 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.718,00 | 4.782,82 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.692,00 | 4.782,82 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.670,00 | 4.782,82 | 0,00 | 0,00 | 0,00 |
17:19:39.902 | 497.508,00 | 4.782,82 | 14.923,72 | 0,00 | 0,00 |
17:19:16.000 | 497.426,00 | 4.782,82 | 0,00 | 0,00 | 0,00 |
17:19:09.902 | 497.327,00 | 4.782,82 | 1.380,00 | 0,00 | 0,00 |
17:18:39.902 | 497.233,00 | 4.782,82 | 3.206,00 | 0,00 | 0,00 |
17:18:09.902 | 497.157,00 | 4.782,82 | 0,00 | 0,00 | 0,00 |