Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
15/05/2024 | 6.361,8700 | 6.224,5600 | 6.236,4300 | 6.359,8200 | 3.628.662.179 | 9.561.565 |
14/05/2024 | 6.344,3800 | 6.196,8400 | 6.344,3800 | 6.236,9100 | 3.558.534.879 | 8.796.822 |
13/05/2024 | 6.445,1200 | 6.334,0400 | 6.390,5000 | 6.353,6300 | 3.625.129.945 | 9.800.220 |
09/05/2024 | 6.336,3200 | 6.250,5400 | 6.256,5700 | 6.333,9100 | 3.613.881.142 | 8.663.114 |
08/05/2024 | 6.249,6600 | 6.147,7400 | 6.147,7400 | 6.229,4400 | 3.554.273.598 | 9.711.344 |
02/05/2024 | 6.206,3200 | 6.133,9100 | 6.189,9800 | 6.144,9900 | 3.506.088.746 | 6.303.173 |
30/04/2024 | 6.202,1600 | 6.143,9100 | 6.171,4700 | 6.202,0800 | 3.538.761.642 | 9.553.765 |
29/04/2024 | 6.177,6900 | 6.061,9400 | 6.123,8900 | 6.175,7500 | 3.523.738.828 | 8.767.471 |
26/04/2024 | 6.060,3700 | 5.974,8700 | 5.977,1500 | 6.059,8000 | 3.457.578.326 | 7.838.061 |
25/04/2024 | 5.989,8200 | 5.919,8600 | 5.968,9600 | 5.947,1700 | 3.393.314.727 | 6.496.504 |
24/04/2024 | 6.054,5600 | 5.947,6600 | 6.018,4900 | 5.996,0100 | 3.421.182.672 | 8.112.157 |
23/04/2024 | 6.016,3900 | 5.920,8200 | 5.920,8200 | 6.014,5800 | 3.431.776.132 | 7.840.818 |
22/04/2024 | 5.922,4200 | 5.844,9700 | 5.844,9700 | 5.898,2600 | 3.365.404.647 | 7.503.780 |
19/04/2024 | 5.819,3600 | 5.682,5900 | 5.687,0400 | 5.814,7600 | 3.317.765.810 | 8.348.117 |
18/04/2024 | 5.737,3100 | 5.668,0100 | 5.668,0100 | 5.736,2300 | 3.272.955.924 | 5.109.631 |
17/04/2024 | 5.689,8000 | 5.610,7100 | 5.610,7100 | 5.645,6400 | 3.221.266.804 | 6.859.175 |
16/04/2024 | 5.751,1500 | 5.604,0600 | 5.731,2300 | 5.609,4100 | 3.200.595.705 | 13.613.271 |
15/04/2024 | 5.811,5500 | 5.692,9600 | 5.770,3800 | 5.800,2300 | 3.309.471.196 | 10.135.754 |
12/04/2024 | 5.916,7400 | 5.805,7300 | 5.895,2900 | 5.826,1500 | 3.324.265.212 | 8.902.891 |
11/04/2024 | 5.979,5200 | 5.879,4600 | 5.943,7300 | 5.891,7600 | 3.361.700.559 | 7.153.732 |
10/04/2024 | 5.934,0800 | 5.884,5300 | 5.900,9700 | 5.920,3200 | 3.377.993.573 | 8.511.474 |
09/04/2024 | 5.906,5800 | 5.876,1100 | 5.890,4000 | 5.887,5200 | 3.359.280.824 | 5.983.277 |
08/04/2024 | 5.890,2600 | 5.835,9700 | 5.836,0300 | 5.890,2600 | 3.360.843.964 | 5.019.340 |
05/04/2024 | 5.836,0900 | 5.730,7000 | 5.810,4400 | 5.832,7600 | 3.328.032.549 | 7.675.748 |
04/04/2024 | 5.860,3100 | 5.795,2800 | 5.813,3600 | 5.851,3100 | 3.338.620.260 | 6.308.910 |
03/04/2024 | 5.860,6000 | 5.766,1500 | 5.839,0400 | 5.812,1200 | 3.316.255.102 | 9.760.568 |
02/04/2024 | 6.001,5000 | 5.849,2000 | 5.999,1700 | 5.856,0100 | 3.341.298.945 | 8.638.509 |
28/03/2024 | 6.010,7200 | 5.969,0600 | 5.990,3900 | 5.999,1700 | 3.422.051.445 | 8.630.327 |
27/03/2024 | 5.986,6200 | 5.955,2500 | 5.961,2300 | 5.985,1900 | 3.414.072.215 | 9.604.102 |
26/03/2024 | 5.965,5400 | 5.919,3600 | 5.920,0700 | 5.960,8300 | 3.400.178.308 | 7.628.196 |
22/03/2024 | 5.954,0200 | 5.905,8600 | 5.942,0900 | 5.931,7800 | 3.383.606.857 | 4.478.627 |
21/03/2024 | 5.943,5100 | 5.879,0600 | 5.879,0600 | 5.929,7500 | 3.382.448.657 | 6.236.865 |
20/03/2024 | 5.881,6000 | 5.835,1900 | 5.838,5900 | 5.878,2200 | 3.353.055.169 | 5.666.286 |
19/03/2024 | 5.888,4100 | 5.837,9000 | 5.857,9200 | 5.846,2200 | 3.334.803.959 | 6.718.404 |
15/03/2024 | 5.897,9100 | 5.802,9200 | 5.818,4000 | 5.875,2200 | 3.351.345.130 | 29.598.028 |
14/03/2024 | 5.816,3900 | 5.679,8100 | 5.709,9100 | 5.804,9900 | 3.311.283.452 | 18.846.402 |
13/03/2024 | 5.753,3000 | 5.668,5500 | 5.691,8800 | 5.695,1800 | 3.248.644.415 | 9.029.576 |
12/03/2024 | 5.734,1500 | 5.654,3500 | 5.718,9900 | 5.687,8800 | 3.244.482.434 | 8.160.315 |
11/03/2024 | 5.846,9300 | 5.700,3800 | 5.840,2500 | 5.700,3800 | 3.251.615.920 | 7.924.041 |
08/03/2024 | 5.858,2800 | 5.798,3500 | 5.823,8800 | 5.842,8700 | 3.332.893.591 | 9.913.749 |
06/03/2024 | 5.738,9500 | 5.683,8000 | 5.691,9600 | 5.728,4200 | 3.267.610.201 | 8.586.203 |
05/03/2024 | 5.716,3700 | 5.663,1600 | 5.698,8800 | 5.714,1500 | 3.259.467.860 | 7.496.674 |
04/03/2024 | 5.749,7000 | 5.678,9600 | 5.685,3200 | 5.685,7500 | 3.243.269.427 | 6.461.206 |
01/03/2024 | 5.724,8000 | 5.670,8000 | 5.670,8000 | 5.712,6600 | 3.258.617.302 | 7.056.754 |
29/02/2024 | 5.698,0200 | 5.621,3100 | 5.625,8100 | 5.674,0100 | 3.236.568.825 | 17.903.749 |
28/02/2024 | 5.669,6600 | 5.564,5000 | 5.663,0200 | 5.640,1100 | 3.217.235.051 | 6.104.488 |
27/02/2024 | 5.675,8900 | 5.623,5900 | 5.651,1900 | 5.674,9800 | 3.237.126.050 | 6.372.875 |
26/02/2024 | 5.701,3100 | 5.618,8900 | 5.618,8900 | 5.660,6100 | 3.228.925.643 | 5.826.268 |
23/02/2024 | 5.708,4100 | 5.603,2600 | 5.708,4100 | 5.629,7000 | 3.211.294.023 | 6.205.981 |
22/02/2024 | 5.724,5400 | 5.660,1100 | 5.690,4200 | 5.672,4100 | 3.235.660.382 | 7.919.853 |
21/02/2024 | 5.687,5500 | 5.639,4200 | 5.671,9000 | 5.657,4500 | 3.227.124.961 | 7.088.943 |
20/02/2024 | 5.694,5500 | 5.624,9700 | 5.635,5900 | 5.660,7500 | 3.229.009.889 | 11.914.712 |
19/02/2024 | 5.615,2500 | 5.556,8000 | 5.582,7500 | 5.594,1000 | 3.190.989.601 | 8.931.106 |
16/02/2024 | 5.607,4900 | 5.553,6800 | 5.572,6800 | 5.571,1700 | 3.177.912.040 | 11.331.463 |
14/02/2024 | 5.579,6600 | 5.499,3500 | 5.563,4100 | 5.558,5900 | 3.170.735.210 | 7.052.542 |
13/02/2024 | 5.594,3100 | 5.525,3600 | 5.566,8800 | 5.532,1000 | 3.155.624.233 | 28.023.389 |
12/02/2024 | 5.631,5100 | 5.547,0600 | 5.631,5100 | 5.574,8800 | 3.180.023.506 | 6.907.481 |
09/02/2024 | 5.672,5500 | 5.607,2800 | 5.654,8300 | 5.628,4800 | 3.210.601.252 | 9.813.786 |
07/02/2024 | 5.583,6800 | 5.486,1400 | 5.574,7500 | 5.555,3000 | 3.168.853.995 | 11.064.349 |
06/02/2024 | 5.567,1900 | 5.481,8200 | 5.501,6000 | 5.565,4100 | 3.174.620.980 | 17.214.592 |
05/02/2024 | 5.495,5300 | 5.443,3900 | 5.465,1700 | 5.476,7900 | 3.124.070.516 | 10.681.527 |
02/02/2024 | 5.476,9600 | 5.423,6100 | 5.435,6600 | 5.443,3900 | 3.105.022.649 | 9.275.964 |
01/02/2024 | 5.427,9100 | 5.362,4200 | 5.388,4000 | 5.424,3800 | 3.094.176.324 | 8.793.858 |
31/01/2024 | 5.403,8600 | 5.342,4100 | 5.344,0800 | 5.388,1400 | 3.073.505.762 | 10.023.034 |
30/01/2024 | 5.347,9900 | 5.319,0900 | 5.327,6000 | 5.319,2700 | 3.034.221.996 | 8.454.357 |
29/01/2024 | 5.362,5400 | 5.310,3600 | 5.349,6700 | 5.339,1200 | 3.045.543.847 | 6.632.276 |
26/01/2024 | 5.371,1900 | 5.278,4100 | 5.307,3700 | 5.350,5200 | 3.052.490.967 | 6.708.545 |
25/01/2024 | 5.391,7000 | 5.273,3700 | 5.334,2200 | 5.293,2400 | 3.019.809.240 | 7.639.556 |
24/01/2024 | 5.344,6400 | 5.254,3100 | 5.273,1400 | 5.329,3600 | 3.040.417.284 | 6.419.615 |
23/01/2024 | 5.275,0900 | 5.231,6900 | 5.243,3200 | 5.256,9800 | 2.999.126.383 | 7.066.831 |
22/01/2024 | 5.255,3100 | 5.214,0100 | 5.235,7700 | 5.231,5200 | 2.984.599.609 | 7.199.629 |
19/01/2024 | 5.292,0200 | 5.210,1500 | 5.288,9200 | 5.210,1500 | 2.972.410.224 | 89.407.396 |
18/01/2024 | 5.277,4500 | 5.234,3100 | 5.263,5500 | 5.274,6100 | 3.009.181.691 | 4.904.621 |
16/01/2024 | 5.288,6300 | 5.197,6900 | 5.276,9800 | 5.221,0200 | 2.978.608.208 | 6.674.790 |
15/01/2024 | 5.324,9200 | 5.265,5700 | 5.299,4400 | 5.304,1100 | 3.023.731.060 | 6.462.999 |
12/01/2024 | 5.318,2900 | 5.228,2200 | 5.318,2900 | 5.298,5400 | 3.020.556.547 | 9.464.566 |
11/01/2024 | 5.351,6600 | 5.281,8100 | 5.308,3500 | 5.309,3600 | 3.026.725.676 | 15.736.272 |
10/01/2024 | 5.301,8500 | 5.231,6000 | 5.232,7700 | 5.301,8500 | 3.022.444.262 | 12.840.164 |
09/01/2024 | 5.268,9300 | 5.191,2600 | 5.203,9900 | 5.232,5800 | 2.982.954.513 | 10.973.363 |
08/01/2024 | 5.197,0800 | 5.080,4100 | 5.100,7100 | 5.194,9600 | 2.961.513.192 | 7.465.497 |
05/01/2024 | 5.118,4000 | 5.079,0600 | 5.097,4300 | 5.101,5800 | 2.908.276.191 | 6.354.169 |
04/01/2024 | 5.125,3300 | 5.053,2700 | 5.081,0100 | 5.100,5400 | 2.907.683.627 | 5.854.339 |
03/01/2024 | 5.112,0100 | 5.044,0800 | 5.102,9700 | 5.073,5500 | 2.892.296.953 | 4.860.781 |
02/01/2024 | 5.120,4500 | 5.062,9500 | 5.075,7200 | 5.092,9500 | 2.903.360.354 | 6.563.826 |
29/12/2023 | 5.103,6500 | 5.045,5000 | 5.045,5000 | 5.081,4300 | 2.896.792.963 | 4.606.658 |
27/12/2023 | 5.131,3500 | 5.061,6500 | 5.090,2200 | 5.077,5300 | 2.894.566.429 | 6.150.742 |
22/12/2023 | 5.109,4000 | 5.067,5900 | 5.087,0600 | 5.102,0400 | 2.908.536.949 | 8.136.547 |
21/12/2023 | 5.094,1900 | 5.031,8900 | 5.059,5600 | 5.087,7900 | 2.900.417.630 | 5.404.864 |
20/12/2023 | 5.070,4400 | 5.022,9200 | 5.022,9200 | 5.064,4500 | 2.887.112.338 | 8.996.275 |
19/12/2023 | 5.076,6300 | 4.998,2200 | 4.998,2200 | 5.030,3600 | 2.867.678.641 | 8.445.757 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:25:02.000 | 382.608,00 | 6.357,05 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.586,00 | 6.357,05 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.428,00 | 6.357,05 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.403,00 | 6.357,05 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.380,00 | 6.357,05 | 7.817,70 | 0,00 | 0,00 |
17:19:42.793 | 382.323,00 | 6.357,05 | 0,00 | 0,00 | 0,00 |
17:19:12.793 | 382.256,00 | 6.357,05 | 31,92 | 0,00 | 0,00 |
17:18:42.794 | 382.185,00 | 6.357,05 | 2.748,20 | 0,00 | 0,00 |
17:18:12.794 | 382.115,00 | 6.357,05 | 0,00 | 0,00 | 0,00 |
17:17:42.794 | 382.055,00 | 6.357,05 | 840,00 | 0,00 | 0,00 |