Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
15/05/2024 | 5.650,1200 | 5.594,5600 | 5.594,5600 | 5.603,5100 | 1.580.960.434 | 6.361.938 |
14/05/2024 | 5.656,0700 | 5.595,1500 | 5.620,7300 | 5.600,4800 | 1.580.105.133 | 5.489.712 |
13/05/2024 | 5.690,7100 | 5.605,0000 | 5.670,6100 | 5.624,6900 | 1.586.934.743 | 7.450.727 |
09/05/2024 | 5.673,3000 | 5.613,9200 | 5.613,9200 | 5.666,7100 | 1.598.792.419 | 5.281.478 |
08/05/2024 | 5.681,8000 | 5.613,1800 | 5.614,2500 | 5.624,8500 | 1.586.981.778 | 13.757.075 |
02/05/2024 | 5.662,9300 | 5.594,5500 | 5.622,1800 | 5.594,5500 | 1.578.431.457 | 13.769.074 |
30/04/2024 | 5.705,0000 | 5.641,2800 | 5.690,9100 | 5.642,1600 | 1.591.866.192 | 16.360.275 |
29/04/2024 | 5.699,5600 | 5.619,8600 | 5.640,1000 | 5.692,6800 | 1.606.117.415 | 14.798.755 |
26/04/2024 | 5.648,7600 | 5.434,3900 | 5.434,3900 | 5.648,7600 | 1.593.726.213 | 30.053.940 |
25/04/2024 | 5.469,4100 | 5.410,0200 | 5.446,1500 | 5.419,3300 | 1.528.996.604 | 3.428.311 |
24/04/2024 | 5.518,9400 | 5.436,3700 | 5.457,4500 | 5.446,1500 | 1.536.564.293 | 6.346.515 |
23/04/2024 | 5.474,7800 | 5.350,8400 | 5.389,2300 | 5.470,7500 | 1.543.504.602 | 8.865.177 |
22/04/2024 | 5.375,7600 | 5.235,2700 | 5.235,2700 | 5.373,4000 | 1.516.036.607 | 5.621.586 |
19/04/2024 | 5.298,4900 | 5.159,5900 | 5.178,9200 | 5.248,6800 | 1.480.848.322 | 7.431.505 |
18/04/2024 | 5.221,3900 | 5.157,3100 | 5.157,3100 | 5.219,3500 | 1.472.575.130 | 7.259.469 |
17/04/2024 | 5.212,9400 | 5.147,9200 | 5.147,9200 | 5.157,3100 | 1.455.069.479 | 8.213.309 |
16/04/2024 | 5.229,9000 | 5.138,2900 | 5.228,4900 | 5.141,2500 | 1.450.540.217 | 9.892.304 |
15/04/2024 | 5.280,2400 | 5.187,0100 | 5.230,5500 | 5.268,1600 | 1.486.346.115 | 8.934.380 |
12/04/2024 | 5.423,8300 | 5.249,9600 | 5.406,9300 | 5.308,2200 | 1.497.647.385 | 8.339.367 |
11/04/2024 | 5.408,6900 | 5.345,8100 | 5.399,3800 | 5.398,4700 | 1.523.110.144 | 7.282.936 |
10/04/2024 | 5.416,9400 | 5.353,7900 | 5.369,5500 | 5.389,3700 | 1.520.542.467 | 15.429.091 |
09/04/2024 | 5.375,5700 | 5.293,3400 | 5.293,5500 | 5.367,3300 | 1.514.325.888 | 5.606.900 |
08/04/2024 | 5.339,4900 | 5.263,2500 | 5.285,4100 | 5.311,2500 | 1.606.695.192 | 6.989.444 |
05/04/2024 | 5.274,3500 | 5.180,2400 | 5.235,5900 | 5.274,0700 | 1.596.342.293 | 10.653.779 |
04/04/2024 | 5.300,1800 | 5.222,1900 | 5.266,1700 | 5.259,4400 | 1.591.915.155 | 7.237.725 |
03/04/2024 | 5.327,9600 | 5.242,0000 | 5.297,9900 | 5.268,3400 | 1.594.607.724 | 8.745.771 |
02/04/2024 | 5.412,1600 | 5.283,4500 | 5.373,9000 | 5.300,9900 | 1.604.492.376 | 13.459.285 |
28/03/2024 | 5.387,1500 | 5.337,4200 | 5.342,5100 | 5.373,9000 | 1.626.552.291 | 6.671.754 |
27/03/2024 | 5.371,1800 | 5.324,0500 | 5.333,4000 | 5.352,3500 | 1.620.029.226 | 7.408.580 |
26/03/2024 | 5.384,1100 | 5.306,9400 | 5.375,3800 | 5.326,2900 | 1.612.142.578 | 9.289.434 |
22/03/2024 | 5.442,9200 | 5.371,2700 | 5.431,8700 | 5.389,5900 | 1.631.300.782 | 7.740.082 |
21/03/2024 | 5.466,7100 | 5.405,1600 | 5.418,7900 | 5.430,0700 | 1.643.551.804 | 7.784.027 |
20/03/2024 | 5.410,0000 | 5.371,8500 | 5.392,3300 | 5.388,3700 | 1.630.930.823 | 5.303.390 |
19/03/2024 | 5.468,1600 | 5.365,7700 | 5.458,8400 | 5.398,6400 | 1.634.041.163 | 6.663.368 |
15/03/2024 | 5.490,1400 | 5.407,5000 | 5.417,5000 | 5.457,7500 | 1.651.932.418 | 28.150.492 |
14/03/2024 | 5.422,3500 | 5.360,5200 | 5.387,1300 | 5.422,3500 | 1.641.216.887 | 12.716.918 |
13/03/2024 | 5.427,3700 | 5.369,7500 | 5.371,1900 | 5.389,5400 | 1.631.285.515 | 15.862.268 |
12/03/2024 | 5.404,7700 | 5.356,6200 | 5.360,2900 | 5.369,8800 | 1.625.334.031 | 27.355.767 |
11/03/2024 | 5.529,2100 | 5.355,2500 | 5.488,7600 | 5.356,3700 | 1.621.246.205 | 16.289.809 |
08/03/2024 | 5.541,5900 | 5.468,6700 | 5.480,0800 | 5.519,1100 | 1.670.503.393 | 6.833.068 |
06/03/2024 | 5.567,1500 | 5.497,2900 | 5.522,0300 | 5.506,4700 | 1.666.676.770 | 11.504.863 |
05/03/2024 | 5.561,5200 | 5.502,3300 | 5.503,2800 | 5.524,8600 | 1.672.221.019 | 17.834.747 |
04/03/2024 | 5.536,7800 | 5.467,3800 | 5.467,3800 | 5.503,2300 | 1.665.676.180 | 28.074.559 |
01/03/2024 | 5.476,7400 | 5.406,9100 | 5.453,5200 | 5.434,6500 | 1.644.918.295 | 7.356.325 |
29/02/2024 | 5.452,7000 | 5.342,5000 | 5.342,9200 | 5.442,9500 | 1.647.432.805 | 20.679.685 |
28/02/2024 | 5.372,7600 | 5.278,7500 | 5.346,5300 | 5.342,9200 | 1.617.155.439 | 8.825.834 |
27/02/2024 | 5.366,7900 | 5.325,9200 | 5.353,2500 | 5.338,2600 | 1.615.745.663 | 7.909.438 |
26/02/2024 | 5.373,6300 | 5.331,1500 | 5.348,8700 | 5.341,3100 | 1.616.668.547 | 5.326.868 |
23/02/2024 | 5.403,3300 | 5.332,6000 | 5.374,8800 | 5.336,1200 | 1.615.098.014 | 7.792.857 |
22/02/2024 | 5.507,7900 | 5.372,4100 | 5.493,0100 | 5.378,2000 | 1.627.832.521 | 12.332.409 |
21/02/2024 | 5.536,7300 | 5.438,5600 | 5.524,5400 | 5.447,7000 | 1.648.870.212 | 8.279.867 |
20/02/2024 | 5.558,9000 | 5.452,6000 | 5.466,7200 | 5.531,3900 | 1.674.200.333 | 14.022.618 |
19/02/2024 | 5.463,7700 | 5.306,0000 | 5.309,4700 | 5.463,3200 | 1.653.597.384 | 11.889.290 |
16/02/2024 | 5.313,2700 | 5.277,7500 | 5.300,2000 | 5.301,2700 | 1.604.547.859 | 5.411.125 |
14/02/2024 | 5.247,8900 | 5.174,4100 | 5.200,6000 | 5.247,8900 | 1.588.392.324 | 8.771.633 |
13/02/2024 | 5.256,4500 | 5.201,2900 | 5.230,6200 | 5.204,5200 | 1.575.265.189 | 7.974.805 |
12/02/2024 | 5.294,9100 | 5.240,1300 | 5.274,8200 | 5.254,2800 | 1.590.325.926 | 4.872.240 |
09/02/2024 | 5.315,4400 | 5.256,8800 | 5.273,8400 | 5.264,3100 | 1.593.361.929 | 10.283.305 |
07/02/2024 | 5.182,7500 | 5.113,6000 | 5.144,2800 | 5.159,5400 | 1.561.374.497 | 7.869.088 |
06/02/2024 | 5.147,6800 | 5.106,8900 | 5.109,5000 | 5.147,6000 | 1.557.756.907 | 10.762.863 |
05/02/2024 | 5.127,1100 | 5.095,7400 | 5.104,3700 | 5.119,1900 | 1.549.161.013 | 8.042.105 |
02/02/2024 | 5.133,3000 | 5.083,2700 | 5.099,5900 | 5.100,4500 | 1.543.489.344 | 6.437.022 |
01/02/2024 | 5.103,7800 | 5.058,0400 | 5.082,8600 | 5.087,7200 | 1.539.635.541 | 10.761.168 |
31/01/2024 | 5.133,9100 | 5.080,2600 | 5.084,5800 | 5.084,8000 | 1.538.753.351 | 6.138.346 |
30/01/2024 | 5.106,6500 | 5.070,2400 | 5.070,2400 | 5.090,8000 | 1.540.568.416 | 5.393.715 |
29/01/2024 | 5.133,7400 | 5.080,3300 | 5.109,2000 | 5.081,7400 | 1.537.826.932 | 5.047.681 |
26/01/2024 | 5.146,2000 | 5.107,8000 | 5.107,8000 | 5.129,7900 | 1.552.368.288 | 6.311.145 |
25/01/2024 | 5.152,9500 | 5.090,1200 | 5.142,4400 | 5.109,3500 | 1.546.181.339 | 8.839.536 |
24/01/2024 | 5.178,7600 | 5.109,0100 | 5.109,0100 | 5.149,2900 | 1.558.267.942 | 7.853.834 |
23/01/2024 | 5.116,0800 | 5.056,1800 | 5.069,5200 | 5.091,9900 | 1.540.929.288 | 7.782.305 |
22/01/2024 | 5.060,5000 | 4.963,7500 | 4.971,6100 | 5.060,5000 | 1.531.398.632 | 5.481.137 |
19/01/2024 | 5.020,2900 | 4.960,6800 | 4.975,4400 | 4.978,0400 | 1.506.444.344 | 7.716.389 |
18/01/2024 | 5.014,6800 | 4.926,3800 | 4.938,1900 | 4.985,5200 | 1.508.707.598 | 5.088.912 |
16/01/2024 | 5.016,4500 | 4.949,2500 | 5.016,4500 | 4.965,2000 | 1.502.561.240 | 3.793.119 |
15/01/2024 | 5.024,1000 | 4.979,2200 | 4.992,4300 | 5.016,2500 | 1.518.008.925 | 2.851.841 |
12/01/2024 | 5.038,2500 | 4.973,5300 | 5.028,2700 | 4.996,9300 | 1.512.163.350 | 3.633.268 |
11/01/2024 | 5.090,3500 | 4.988,6700 | 5.048,4400 | 4.999,2900 | 1.512.875.784 | 5.440.777 |
10/01/2024 | 5.082,7700 | 5.019,8200 | 5.081,9000 | 5.040,9400 | 1.525.480.033 | 4.543.268 |
09/01/2024 | 5.144,6500 | 5.082,7400 | 5.112,9900 | 5.083,1200 | 1.538.244.604 | 5.518.382 |
08/01/2024 | 5.111,3200 | 5.064,7300 | 5.088,4400 | 5.108,8700 | 1.546.038.463 | 6.802.781 |
05/01/2024 | 5.116,7500 | 5.067,4200 | 5.101,0600 | 5.087,0200 | 1.539.426.062 | 5.260.321 |
04/01/2024 | 5.139,3700 | 5.073,8400 | 5.105,7000 | 5.116,5100 | 1.548.347.712 | 5.711.798 |
03/01/2024 | 5.135,8400 | 5.094,7200 | 5.120,8300 | 5.107,5600 | 1.545.639.861 | 6.640.318 |
02/01/2024 | 5.133,0100 | 5.073,3500 | 5.079,3600 | 5.119,4500 | 1.549.238.661 | 4.451.330 |
29/12/2023 | 5.091,4900 | 5.052,0200 | 5.052,0200 | 5.072,4600 | 1.535.019.629 | 3.711.072 |
27/12/2023 | 5.089,8600 | 5.042,2900 | 5.060,6800 | 5.054,4100 | 1.529.041.536 | 4.528.051 |
22/12/2023 | 5.093,0400 | 5.041,3500 | 5.060,8100 | 5.067,2600 | 1.532.929.173 | 3.681.443 |
21/12/2023 | 5.064,0900 | 5.033,7600 | 5.052,6600 | 5.063,6800 | 1.531.844.568 | 4.184.275 |
20/12/2023 | 5.043,5300 | 5.000,5300 | 5.022,4000 | 5.035,9000 | 1.523.440.701 | 8.821.311 |
19/12/2023 | 5.035,1700 | 4.986,7000 | 4.986,7000 | 5.021,0200 | 1.530.411.236 | 5.212.912 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:25:02.000 | 382.610,00 | 5.627,04 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.588,00 | 5.627,04 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.430,00 | 5.627,04 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.405,00 | 5.627,04 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 382.382,00 | 5.627,04 | 0,00 | 0,00 | 0,00 |
17:19:42.791 | 382.316,00 | 5.627,04 | 0,00 | 0,00 | 0,00 |
17:19:12.791 | 382.249,00 | 5.627,04 | 0,00 | 0,00 | 0,00 |
17:18:42.792 | 382.178,00 | 5.627,04 | 24,28 | 0,00 | 0,00 |
17:18:12.792 | 382.108,00 | 5.627,04 | 0,00 | 0,00 | 0,00 |
17:17:42.792 | 382.048,00 | 5.627,04 | 0,00 | 0,00 | 0,00 |