Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
16/05/2024 | 5.356,2400 | 5.290,0400 | 5.349,2700 | 5.306,0400 | 6.714.090.195 | 11.424.401 |
15/05/2024 | 5.377,5600 | 5.297,3000 | 5.297,4500 | 5.347,0800 | 6.766.016.538 | 15.165.479 |
14/05/2024 | 5.316,3300 | 5.277,3800 | 5.289,2900 | 5.282,7900 | 6.684.668.024 | 14.583.932 |
13/05/2024 | 5.326,5100 | 5.264,9800 | 5.309,2800 | 5.272,0200 | 6.671.040.576 | 19.404.384 |
09/05/2024 | 5.504,5400 | 5.317,8200 | 5.496,4800 | 5.318,4700 | 6.729.822.960 | 41.073.266 |
08/05/2024 | 5.517,2100 | 5.484,4100 | 5.484,4100 | 5.496,4800 | 6.955.070.626 | 31.788.782 |
02/05/2024 | 5.488,6900 | 5.424,4700 | 5.432,0000 | 5.441,8200 | 6.885.902.177 | 21.184.601 |
30/04/2024 | 5.456,3400 | 5.397,2000 | 5.429,8000 | 5.432,1400 | 6.873.658.445 | 18.745.985 |
29/04/2024 | 5.467,8000 | 5.385,0300 | 5.385,0600 | 5.461,1300 | 6.910.338.269 | 15.433.555 |
26/04/2024 | 5.510,6200 | 5.459,4100 | 5.459,4100 | 5.482,9500 | 6.937.950.562 | 11.248.829 |
25/04/2024 | 5.503,3300 | 5.453,4100 | 5.464,0700 | 5.453,4100 | 6.900.569.203 | 11.600.207 |
24/04/2024 | 5.530,0000 | 5.484,9700 | 5.493,0800 | 5.489,4400 | 6.946.161.752 | 11.503.031 |
23/04/2024 | 5.492,8000 | 5.449,0800 | 5.449,0800 | 5.482,0600 | 6.936.824.967 | 17.186.553 |
22/04/2024 | 5.456,9600 | 5.367,3800 | 5.367,3800 | 5.449,4500 | 6.895.553.925 | 11.561.401 |
19/04/2024 | 5.366,1200 | 5.199,4000 | 5.232,7700 | 5.359,6700 | 6.781.950.273 | 14.584.305 |
18/04/2024 | 5.266,5500 | 5.199,1400 | 5.199,1400 | 5.255,1400 | 6.649.686.886 | 16.647.993 |
17/04/2024 | 5.214,5600 | 5.167,7500 | 5.186,0100 | 5.167,7500 | 6.539.098.052 | 10.474.434 |
16/04/2024 | 5.259,8800 | 5.170,4700 | 5.235,9200 | 5.170,4700 | 6.542.547.865 | 14.558.796 |
15/04/2024 | 5.284,2000 | 5.197,3400 | 5.210,4500 | 5.273,5500 | 6.672.978.497 | 17.375.060 |
12/04/2024 | 5.333,7900 | 5.252,5700 | 5.289,2200 | 5.283,5600 | 6.685.641.661 | 8.378.428 |
11/04/2024 | 5.330,5100 | 5.286,2400 | 5.330,5100 | 5.291,7700 | 6.696.033.958 | 7.399.576 |
10/04/2024 | 5.348,3700 | 5.297,6200 | 5.345,1700 | 5.314,7600 | 6.725.125.258 | 9.822.188 |
09/04/2024 | 5.328,2000 | 5.272,3300 | 5.298,3200 | 5.297,7600 | 6.703.611.986 | 10.792.377 |
08/04/2024 | 5.293,3600 | 5.245,2600 | 5.272,0400 | 5.264,3200 | 6.661.295.968 | 9.288.327 |
05/04/2024 | 5.276,6500 | 5.224,2100 | 5.250,6700 | 5.262,0100 | 6.658.382.433 | 11.399.780 |
04/04/2024 | 5.305,3100 | 5.236,0200 | 5.249,2500 | 5.274,1500 | 6.673.737.879 | 12.971.866 |
03/04/2024 | 5.349,8800 | 5.243,9700 | 5.349,8800 | 5.263,1200 | 6.659.782.237 | 15.200.162 |
02/04/2024 | 5.397,5100 | 5.308,1600 | 5.397,5100 | 5.321,4100 | 6.733.543.430 | 13.659.713 |
28/03/2024 | 5.408,9000 | 5.293,9500 | 5.300,4100 | 5.397,5100 | 6.829.829.000 | 13.438.331 |
27/03/2024 | 5.338,7100 | 5.295,1300 | 5.295,1300 | 5.297,4800 | 6.703.264.485 | 11.357.265 |
26/03/2024 | 5.334,9000 | 5.274,3800 | 5.291,9900 | 5.294,6900 | 6.699.726.069 | 12.018.111 |
22/03/2024 | 5.362,3000 | 5.314,7400 | 5.314,8100 | 5.323,4100 | 6.736.076.005 | 9.443.745 |
21/03/2024 | 5.383,4200 | 5.333,5700 | 5.360,5600 | 5.353,1900 | 6.773.754.757 | 9.599.848 |
20/03/2024 | 5.323,4300 | 5.249,7400 | 5.249,7400 | 5.323,4300 | 6.736.094.949 | 9.515.699 |
19/03/2024 | 5.370,9900 | 5.252,1100 | 5.370,9900 | 5.257,7100 | 6.652.929.871 | 54.075.478 |
15/03/2024 | 5.453,0900 | 5.377,6700 | 5.426,3900 | 5.419,5000 | 6.857.659.804 | 51.095.681 |
14/03/2024 | 5.419,0200 | 5.361,4600 | 5.401,2700 | 5.403,9400 | 6.837.964.348 | 16.508.282 |
13/03/2024 | 5.439,3900 | 5.359,0300 | 5.396,0300 | 5.359,0500 | 6.781.167.995 | 15.345.198 |
12/03/2024 | 5.401,5000 | 5.338,4400 | 5.372,7000 | 5.353,6000 | 6.774.273.705 | 12.275.155 |
11/03/2024 | 5.478,8100 | 5.339,1700 | 5.478,8100 | 5.339,1700 | 6.756.018.562 | 13.150.915 |
08/03/2024 | 5.479,4400 | 5.415,1900 | 5.428,8400 | 5.458,4600 | 6.906.958.900 | 8.493.182 |
06/03/2024 | 5.512,1600 | 5.407,7300 | 5.461,0600 | 5.419,7600 | 6.857.989.567 | 11.780.081 |
05/03/2024 | 5.557,4800 | 5.467,0700 | 5.534,3500 | 5.474,3100 | 6.927.016.028 | 11.864.569 |
04/03/2024 | 5.545,2400 | 5.500,3200 | 5.500,3200 | 5.537,3200 | 7.006.749.859 | 11.453.917 |
01/03/2024 | 5.519,4800 | 5.434,8600 | 5.445,9300 | 5.512,7900 | 6.975.701.198 | 11.170.269 |
29/02/2024 | 5.467,0500 | 5.414,0400 | 5.414,0400 | 5.465,2800 | 6.915.589.523 | 34.734.024 |
28/02/2024 | 5.479,5300 | 5.372,6200 | 5.479,5300 | 5.422,4600 | 6.861.400.403 | 12.099.381 |
27/02/2024 | 5.456,4600 | 5.375,8900 | 5.402,5200 | 5.438,3100 | 6.881.454.951 | 13.385.588 |
26/02/2024 | 5.405,4700 | 5.357,2100 | 5.357,2100 | 5.402,9500 | 6.836.722.320 | 8.355.916 |
23/02/2024 | 5.422,7200 | 5.363,4800 | 5.390,7500 | 5.383,1600 | 6.811.672.536 | 11.522.168 |
22/02/2024 | 5.452,4300 | 5.390,7500 | 5.422,0100 | 5.390,7500 | 6.821.273.922 | 10.585.083 |
21/02/2024 | 5.439,8000 | 5.401,2600 | 5.414,1900 | 5.418,6400 | 6.856.570.987 | 11.004.302 |
20/02/2024 | 5.444,4300 | 5.406,4900 | 5.444,4300 | 5.411,2300 | 6.847.196.887 | 14.363.273 |
19/02/2024 | 5.459,6100 | 5.347,8700 | 5.347,8700 | 5.457,8000 | 6.906.129.070 | 10.514.120 |
16/02/2024 | 5.400,8400 | 5.312,3800 | 5.339,1800 | 5.348,9600 | 6.768.396.792 | 14.423.588 |
14/02/2024 | 5.434,5400 | 5.360,3100 | 5.383,1000 | 5.401,5600 | 6.834.961.622 | 10.525.136 |
13/02/2024 | 5.496,5500 | 5.412,6400 | 5.486,5500 | 5.412,6400 | 6.848.975.010 | 13.938.467 |
12/02/2024 | 5.509,0500 | 5.475,7300 | 5.493,7400 | 5.495,1800 | 6.953.419.704 | 8.594.169 |
09/02/2024 | 5.491,0000 | 5.453,5200 | 5.480,5000 | 5.484,6000 | 6.940.041.017 | 14.802.517 |
07/02/2024 | 5.396,7700 | 5.334,3400 | 5.344,3200 | 5.378,9900 | 6.806.398.785 | 17.692.178 |
06/02/2024 | 5.376,5600 | 5.305,7200 | 5.358,6800 | 5.352,3700 | 6.772.711.093 | 31.290.991 |
05/02/2024 | 5.372,1300 | 5.297,1100 | 5.350,0500 | 5.358,2700 | 6.780.184.547 | 15.071.438 |
02/02/2024 | 5.352,2500 | 5.302,8100 | 5.306,3000 | 5.333,0900 | 6.748.320.503 | 16.475.931 |
01/02/2024 | 5.304,1000 | 5.233,2400 | 5.257,8400 | 5.296,2100 | 6.701.646.916 | 13.751.335 |
31/01/2024 | 5.304,4000 | 5.220,5700 | 5.260,6600 | 5.234,3700 | 6.623.396.297 | 14.995.851 |
30/01/2024 | 5.293,2600 | 5.241,8900 | 5.248,8200 | 5.257,6100 | 6.652.810.136 | 12.710.632 |
29/01/2024 | 5.330,6000 | 5.232,5500 | 5.286,5100 | 5.257,2400 | 6.652.337.698 | 12.688.697 |
26/01/2024 | 5.335,5400 | 5.239,2200 | 5.239,2200 | 5.310,5700 | 6.719.821.159 | 10.440.404 |
25/01/2024 | 5.355,0800 | 5.290,9800 | 5.352,0900 | 5.306,4000 | 6.714.545.766 | 13.087.833 |
24/01/2024 | 5.344,8200 | 5.276,2100 | 5.276,2100 | 5.344,0400 | 6.762.171.988 | 17.681.013 |
23/01/2024 | 5.292,9900 | 5.213,5500 | 5.243,0100 | 5.270,6200 | 6.669.266.995 | 18.574.257 |
22/01/2024 | 5.244,7000 | 5.158,0300 | 5.160,0900 | 5.244,7000 | 6.636.472.888 | 14.872.114 |
19/01/2024 | 5.179,7900 | 5.146,5500 | 5.166,9800 | 5.160,2000 | 6.529.550.118 | 13.727.954 |
18/01/2024 | 5.166,6400 | 5.101,1100 | 5.115,0500 | 5.146,8900 | 6.512.713.298 | 13.413.549 |
16/01/2024 | 5.098,8400 | 5.046,1200 | 5.098,8400 | 5.046,1200 | 6.385.195.071 | 7.714.187 |
15/01/2024 | 5.122,5500 | 5.056,4200 | 5.076,4900 | 5.108,5900 | 6.464.246.786 | 8.481.913 |
12/01/2024 | 5.125,4400 | 5.051,0400 | 5.125,4400 | 5.074,7400 | 6.421.407.485 | 12.341.485 |
11/01/2024 | 5.130,0000 | 5.094,9200 | 5.111,7500 | 5.094,9200 | 6.446.941.820 | 14.958.248 |
10/01/2024 | 5.131,9200 | 5.073,9500 | 5.073,9500 | 5.120,3500 | 6.479.121.748 | 13.007.906 |
09/01/2024 | 5.168,5000 | 5.075,5000 | 5.140,0200 | 5.085,5800 | 6.435.133.775 | 13.636.707 |
08/01/2024 | 5.139,9000 | 5.029,2600 | 5.088,0900 | 5.139,9000 | 6.503.866.931 | 12.926.883 |
05/01/2024 | 5.065,5700 | 4.993,3300 | 5.057,5000 | 5.032,6200 | 6.368.119.913 | 12.260.394 |
04/01/2024 | 5.071,9400 | 5.023,3100 | 5.024,6000 | 5.064,5700 | 6.408.541.348 | 11.151.798 |
03/01/2024 | 5.050,2200 | 5.013,1200 | 5.050,2200 | 5.029,8200 | 6.364.575.259 | 11.431.329 |
02/01/2024 | 5.083,9100 | 5.014,9300 | 5.014,9300 | 5.049,8000 | 6.389.847.826 | 18.254.147 |
29/12/2023 | 5.031,9800 | 4.980,7900 | 4.986,8400 | 5.015,7700 | 6.346.792.644 | 7.697.302 |
27/12/2023 | 5.031,9800 | 4.956,0500 | 5.004,5000 | 4.970,1700 | 6.289.098.049 | 12.161.302 |
22/12/2023 | 5.030,6400 | 4.996,7100 | 4.996,7100 | 5.003,8700 | 6.331.739.182 | 11.135.247 |
21/12/2023 | 5.034,9900 | 4.999,1500 | 5.028,2100 | 5.020,7200 | 6.353.058.661 | 7.097.367 |
20/12/2023 | 5.039,1200 | 4.938,9900 | 4.938,9900 | 5.038,9700 | 6.376.153.038 | 15.876.392 |
19/12/2023 | 4.973,8400 | 4.901,1200 | 4.922,3500 | 4.942,4900 | 6.254.068.239 | 13.456.898 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:25:02.000 | 382.601,00 | 5.306,04 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.579,00 | 5.306,04 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.421,00 | 5.306,04 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.396,00 | 5.306,04 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.373,00 | 5.306,04 | 96.150,40 | 0,00 | 0,00 |
17:19:42.792 | 382.320,00 | 5.306,04 | 290.930,00 | 0,00 | 0,00 |
17:19:12.792 | 382.253,00 | 5.306,04 | 6.984,00 | 0,00 | 0,00 |
17:18:42.793 | 382.182,00 | 5.306,04 | 0,00 | 0,00 | 0,00 |
17:18:12.793 | 382.112,00 | 5.306,04 | 422,80 | 0,00 | 0,00 |
17:17:42.793 | 382.052,00 | 5.306,04 | 7.425,92 | 0,00 | 0,00 |