Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
31/10/2024 | 7,8500 | 7,7000 | 7,7500 | 7,8500 | 133.553 | 1.041.586 |
30/10/2024 | 7,8900 | 7,7120 | 7,8000 | 7,7500 | 54.497 | 422.753 |
29/10/2024 | 7,8420 | 7,5600 | 7,5600 | 7,8420 | 148.051 | 1.135.980 |
25/10/2024 | 7,5800 | 7,5200 | 7,5200 | 7,5340 | 510.523 | 3.849.481 |
24/10/2024 | 7,5900 | 7,5080 | 7,5520 | 7,5500 | 712.275 | 5.379.719 |
23/10/2024 | 7,6180 | 7,5500 | 7,6000 | 7,5500 | 75.601 | 572.461 |
22/10/2024 | 7,6480 | 7,5700 | 7,6460 | 7,5780 | 68.547 | 520.737 |
21/10/2024 | 7,6580 | 7,6100 | 7,6100 | 7,6200 | 72.001 | 549.531 |
18/10/2024 | 7,6580 | 7,6120 | 7,6400 | 7,6360 | 65.510 | 500.231 |
17/10/2024 | 7,6780 | 7,6000 | 7,6200 | 7,6400 | 169.783 | 1.297.832 |
16/10/2024 | 7,6200 | 7,5600 | 7,5740 | 7,6000 | 120.653 | 916.792 |
15/10/2024 | 7,6400 | 7,5420 | 7,5500 | 7,5740 | 157.134 | 1.189.679 |
14/10/2024 | 7,5800 | 7,5500 | 7,5500 | 7,5600 | 35.220 | 266.490 |
11/10/2024 | 7,5800 | 7,5300 | 7,5400 | 7,5500 | 49.284 | 371.818 |
10/10/2024 | 7,5780 | 7,4900 | 7,5020 | 7,5480 | 45.525 | 343.330 |
09/10/2024 | 7,6300 | 7,5020 | 7,5600 | 7,5020 | 48.783 | 368.404 |
08/10/2024 | 7,5600 | 7,4920 | 7,5580 | 7,5600 | 80.098 | 602.462 |
07/10/2024 | 7,5900 | 7,5000 | 7,5700 | 7,5000 | 100.740 | 757.354 |
04/10/2024 | 7,5900 | 7,5020 | 7,5300 | 7,5060 | 74.405 | 561.239 |
03/10/2024 | 7,6080 | 7,5220 | 7,5320 | 7,5700 | 38.244 | 289.627 |
02/10/2024 | 7,6500 | 7,5420 | 7,5900 | 7,5980 | 220.335 | 1.672.967 |
01/10/2024 | 7,6900 | 7,5420 | 7,6680 | 7,5900 | 82.435 | 626.506 |
30/09/2024 | 7,7080 | 7,6400 | 7,6400 | 7,6440 | 125.933 | 965.768 |
27/09/2024 | 7,8180 | 7,6300 | 7,8180 | 7,7600 | 70.056 | 541.625 |
26/09/2024 | 7,8380 | 7,7520 | 7,7800 | 7,7700 | 222.468 | 1.732.673 |
25/09/2024 | 7,7800 | 7,6520 | 7,7000 | 7,7800 | 187.412 | 1.456.077 |
24/09/2024 | 7,7200 | 7,6280 | 7,6280 | 7,7000 | 74.395 | 572.321 |
23/09/2024 | 7,6800 | 7,5180 | 7,5200 | 7,6280 | 136.237 | 1.033.879 |
20/09/2024 | 7,8300 | 7,5180 | 7,6000 | 7,5180 | 1.215.812 | 9.170.441 |
19/09/2024 | 7,6460 | 7,5900 | 7,6120 | 7,5900 | 157.715 | 1.199.329 |
18/09/2024 | 7,6860 | 7,6200 | 7,6700 | 7,6200 | 68.778 | 526.174 |
17/09/2024 | 7,7140 | 7,6620 | 7,6720 | 7,6700 | 116.723 | 897.281 |
16/09/2024 | 7,7720 | 7,6800 | 7,7700 | 7,6800 | 60.871 | 468.254 |
13/09/2024 | 7,7300 | 7,6900 | 7,7100 | 7,7000 | 62.544 | 482.446 |
12/09/2024 | 7,8000 | 7,7100 | 7,7300 | 7,7100 | 151.834 | 1.174.312 |
11/09/2024 | 7,8160 | 7,7100 | 7,7880 | 7,7100 | 138.428 | 1.075.643 |
10/09/2024 | 7,8260 | 7,6620 | 7,8000 | 7,7380 | 99.842 | 777.642 |
09/09/2024 | 7,8600 | 7,7900 | 7,8600 | 7,8000 | 123.199 | 962.727 |
06/09/2024 | 7,8700 | 7,8100 | 7,8100 | 7,8600 | 52.108 | 409.060 |
05/09/2024 | 7,8780 | 7,7960 | 7,8700 | 7,8640 | 59.664 | 468.366 |
04/09/2024 | 7,8900 | 7,7800 | 7,8900 | 7,8660 | 42.916 | 336.542 |
03/09/2024 | 7,9200 | 7,8760 | 7,8940 | 7,8980 | 60.194 | 475.297 |
02/09/2024 | 7,9000 | 7,8040 | 7,8040 | 7,8940 | 39.209 | 309.235 |
30/08/2024 | 7,9080 | 7,8720 | 7,9000 | 7,9000 | 219.467 | 1.733.289 |
29/08/2024 | 7,9000 | 7,8000 | 7,8000 | 7,8680 | 45.615 | 358.612 |
28/08/2024 | 7,8860 | 7,8000 | 7,8020 | 7,8000 | 97.003 | 758.225 |
27/08/2024 | 7,9640 | 7,8400 | 7,9100 | 7,8400 | 175.340 | 1.387.054 |
26/08/2024 | 7,9300 | 7,8020 | 7,8020 | 7,9100 | 72.881 | 574.772 |
23/08/2024 | 7,8740 | 7,7400 | 7,8500 | 7,8000 | 51.172 | 400.603 |
22/08/2024 | 7,9020 | 7,7800 | 7,8000 | 7,8480 | 79.482 | 622.559 |
21/08/2024 | 7,8800 | 7,6500 | 7,6500 | 7,7780 | 285.261 | 2.212.666 |
20/08/2024 | 7,6500 | 7,4680 | 7,4680 | 7,6320 | 84.007 | 638.683 |
19/08/2024 | 7,4840 | 7,4100 | 7,4400 | 7,4680 | 127.444 | 948.727 |
16/08/2024 | 7,4800 | 7,3600 | 7,4020 | 7,3920 | 123.265 | 912.674 |
14/08/2024 | 7,5460 | 7,4000 | 7,4000 | 7,4020 | 112.507 | 835.314 |
13/08/2024 | 7,5020 | 7,4000 | 7,4540 | 7,4000 | 178.857 | 1.330.454 |
12/08/2024 | 7,5200 | 7,4500 | 7,5200 | 7,4540 | 84.863 | 634.706 |
09/08/2024 | 7,6100 | 7,5000 | 7,5000 | 7,5040 | 120.949 | 912.044 |
08/08/2024 | 7,6500 | 7,4800 | 7,6500 | 7,4900 | 89.410 | 671.732 |
07/08/2024 | 7,7360 | 7,5300 | 7,5300 | 7,6500 | 130.997 | 1.001.158 |
06/08/2024 | 7,6900 | 7,4500 | 7,4500 | 7,5300 | 294.117 | 2.227.287 |
05/08/2024 | 7,7700 | 7,3000 | 7,7500 | 7,4300 | 332.820 | 2.511.271 |
02/08/2024 | 7,9700 | 7,8000 | 7,9700 | 7,8000 | 129.713 | 1.013.251 |
01/08/2024 | 7,9980 | 7,9520 | 7,9620 | 7,9700 | 79.769 | 635.669 |
31/07/2024 | 8,0140 | 7,9600 | 7,9600 | 7,9620 | 92.023 | 735.513 |
30/07/2024 | 8,0200 | 7,9300 | 8,0200 | 7,9600 | 56.200 | 448.510 |
29/07/2024 | 8,0500 | 7,9500 | 7,9980 | 8,0200 | 38.283 | 306.856 |
26/07/2024 | 8,0200 | 7,7700 | 7,7700 | 7,9980 | 40.314 | 319.754 |
25/07/2024 | 7,8600 | 7,7600 | 7,8200 | 7,7900 | 228.723 | 1.783.151 |
24/07/2024 | 7,9200 | 7,8000 | 7,9000 | 7,8200 | 50.820 | 399.650 |
23/07/2024 | 8,0300 | 7,9200 | 7,9980 | 7,9200 | 38.318 | 305.034 |
22/07/2024 | 8,0200 | 7,9500 | 7,9500 | 7,9980 | 44.279 | 353.603 |
19/07/2024 | 8,0000 | 7,9380 | 7,9800 | 7,9500 | 46.215 | 367.703 |
18/07/2024 | 8,0140 | 7,9380 | 7,9400 | 7,9400 | 111.512 | 886.615 |
17/07/2024 | 8,0580 | 7,9800 | 8,0400 | 7,9960 | 99.084 | 793.520 |
16/07/2024 | 8,0480 | 7,9220 | 7,9800 | 8,0000 | 154.223 | 1.231.104 |
15/07/2024 | 8,0000 | 7,9400 | 7,9980 | 7,9900 | 66.548 | 531.008 |
12/07/2024 | 7,9980 | 7,9120 | 7,9200 | 7,9860 | 133.046 | 1.058.860 |
11/07/2024 | 7,9780 | 7,7500 | 7,7500 | 7,9100 | 353.871 | 2.777.007 |
10/07/2024 | 7,8500 | 7,7420 | 7,8500 | 7,7780 | 233.123 | 1.812.136 |
09/07/2024 | 7,8000 | 7,7820 | 7,7980 | 7,8000 | 75.866 | 591.483 |
08/07/2024 | 7,8500 | 7,7700 | 7,8000 | 7,7980 | 321.112 | 2.505.217 |
05/07/2024 | 7,8500 | 7,7860 | 7,8500 | 7,7880 | 46.878 | 365.945 |
04/07/2024 | 7,8100 | 7,7420 | 7,7600 | 7,8000 | 66.236 | 514.277 |
03/07/2024 | 7,7980 | 7,7140 | 7,7140 | 7,7600 | 81.551 | 633.224 |
02/07/2024 | 7,8500 | 7,7120 | 7,8500 | 7,7160 | 145.149 | 1.130.088 |
01/07/2024 | 7,9400 | 7,8300 | 7,8500 | 7,8480 | 105.716 | 829.689 |
28/06/2024 | 7,9020 | 7,8500 | 7,8900 | 7,8500 | 103.689 | 815.669 |
27/06/2024 | 7,9900 | 7,8020 | 7,8600 | 7,8900 | 56.566 | 446.771 |
26/06/2024 | 8,0200 | 7,7760 | 8,0000 | 7,8280 | 278.109 | 2.181.075 |
25/06/2024 | 8,0000 | 7,9180 | 8,0000 | 7,9800 | 150.218 | 1.194.437 |
21/06/2024 | 8,1200 | 7,9440 | 8,0000 | 8,0000 | 588.978 | 4.703.586 |
20/06/2024 | 8,0400 | 7,9100 | 8,0400 | 7,9100 | 185.550 | 1.482.333 |
19/06/2024 | 8,0800 | 7,9460 | 8,0800 | 8,0300 | 49.908 | 399.090 |
18/06/2024 | 8,0000 | 7,8460 | 7,8700 | 7,9820 | 81.990 | 646.384 |
17/06/2024 | 7,9980 | 7,8120 | 7,9000 | 7,8200 | 169.928 | 1.336.188 |
14/06/2024 | 8,1120 | 7,9000 | 8,1120 | 7,9000 | 152.167 | 1.214.096 |
13/06/2024 | 8,1780 | 8,0940 | 8,1540 | 8,1120 | 130.998 | 1.063.924 |
12/06/2024 | 8,2000 | 8,1480 | 8,2000 | 8,1540 | 97.414 | 795.829 |
11/06/2024 | 8,2400 | 8,1640 | 8,2400 | 8,1980 | 94.553 | 774.349 |
10/06/2024 | 8,2140 | 8,1720 | 8,1800 | 8,2000 | 122.499 | 1.003.470 |
07/06/2024 | 8,3500 | 8,1800 | 8,2700 | 8,1800 | 207.973 | 1.709.424 |
06/06/2024 | 8,3900 | 8,2660 | 8,3900 | 8,2680 | 77.243 | 642.189 |
05/06/2024 | 8,3960 | 8,1680 | 8,2400 | 8,3960 | 128.507 | 1.064.011 |
04/06/2024 | 8,3160 | 8,1920 | 8,3160 | 8,2000 | 160.955 | 1.321.552 |
03/06/2024 | 8,3100 | 8,2060 | 8,2600 | 8,2940 | 110.992 | 917.222 |
31/05/2024 | 8,2980 | 8,2000 | 8,2500 | 8,2600 | 1.949.860 | 16.098.498 |
30/05/2024 | 8,2900 | 8,1900 | 8,2200 | 8,2100 | 125.500 | 1.032.298 |
29/05/2024 | 8,3000 | 8,1820 | 8,2200 | 8,2300 | 114.934 | 946.116 |
28/05/2024 | 8,3200 | 8,1500 | 8,2900 | 8,2280 | 115.301 | 950.434 |
27/05/2024 | 8,3500 | 8,2240 | 8,2240 | 8,2800 | 60.773 | 503.685 |
24/05/2024 | 8,3780 | 8,2120 | 8,3780 | 8,2240 | 69.125 | 569.760 |
23/05/2024 | 8,4000 | 8,3000 | 8,3160 | 8,3120 | 306.508 | 2.557.213 |
22/05/2024 | 8,3180 | 8,1540 | 8,1600 | 8,3160 | 223.047 | 1.836.195 |
21/05/2024 | 8,2200 | 8,1200 | 8,2200 | 8,1540 | 963.671 | 7.855.790 |
20/05/2024 | 8,3800 | 8,3440 | 8,3800 | 8,3580 | 311.494 | 2.602.762 |
17/05/2024 | 8,4000 | 8,3320 | 8,4000 | 8,3560 | 256.530 | 2.145.462 |
16/05/2024 | 8,4100 | 8,3500 | 8,3860 | 8,3500 | 308.399 | 2.585.534 |
15/05/2024 | 8,4500 | 8,3320 | 8,4000 | 8,3320 | 322.010 | 2.695.907 |
14/05/2024 | 8,3900 | 8,3100 | 8,3500 | 8,3100 | 128.421 | 1.070.969 |
13/05/2024 | 8,4060 | 8,3300 | 8,4000 | 8,3500 | 147.801 | 1.238.622 |
09/05/2024 | 8,3500 | 8,2620 | 8,3000 | 8,3000 | 141.786 | 1.176.889 |
08/05/2024 | 8,3980 | 8,3000 | 8,3800 | 8,3000 | 423.036 | 3.538.922 |
02/05/2024 | 8,3900 | 8,2600 | 8,3900 | 8,3000 | 235.528 | 1.953.874 |
30/04/2024 | 8,3600 | 8,2800 | 8,3500 | 8,3100 | 98.955 | 823.333 |
29/04/2024 | 8,4040 | 8,3100 | 8,3500 | 8,3200 | 133.282 | 1.112.226 |
26/04/2024 | 8,4540 | 8,3320 | 8,4000 | 8,3500 | 115.862 | 975.375 |
25/04/2024 | 8,4580 | 8,3680 | 8,4580 | 8,4180 | 183.683 | 1.546.654 |
24/04/2024 | 8,5080 | 8,4120 | 8,4800 | 8,4580 | 320.083 | 2.712.135 |
23/04/2024 | 8,4900 | 8,3500 | 8,4500 | 8,4480 | 158.971 | 1.340.744 |
22/04/2024 | 8,4060 | 8,2000 | 8,2980 | 8,3500 | 220.752 | 1.842.055 |
19/04/2024 | 8,2420 | 8,1400 | 8,1720 | 8,1800 | 297.857 | 2.435.087 |
18/04/2024 | 8,2960 | 8,2100 | 8,2100 | 8,2200 | 93.860 | 774.085 |
17/04/2024 | 8,2320 | 8,1040 | 8,2000 | 8,2280 | 152.302 | 1.246.667 |
16/04/2024 | 8,1940 | 8,1200 | 8,1880 | 8,1660 | 176.842 | 1.445.213 |
15/04/2024 | 8,2180 | 8,1120 | 8,1120 | 8,1800 | 393.663 | 3.220.667 |
12/04/2024 | 8,2900 | 8,1900 | 8,2500 | 8,2040 | 633.697 | 5.226.765 |
11/04/2024 | 8,3500 | 8,2500 | 8,3500 | 8,2500 | 223.098 | 1.846.119 |
10/04/2024 | 8,4900 | 8,2500 | 8,4900 | 8,3500 | 177.127 | 1.486.917 |
09/04/2024 | 8,4950 | 8,4000 | 8,4800 | 8,4000 | 138.433 | 1.167.057 |
08/04/2024 | 8,4940 | 8,4250 | 8,4900 | 8,4800 | 158.465 | 1.343.047 |
05/04/2024 | 8,5000 | 8,4000 | 8,5000 | 8,4000 | 104.966 | 886.873 |
04/04/2024 | 8,5400 | 8,4540 | 8,4540 | 8,4600 | 218.032 | 1.850.467 |
03/04/2024 | 8,5800 | 8,4400 | 8,5500 | 8,4540 | 445.531 | 3.790.895 |
02/04/2024 | 8,6300 | 8,5000 | 8,5000 | 8,5090 | 367.676 | 3.135.887 |
28/03/2024 | 8,5800 | 8,5000 | 8,5800 | 8,5000 | 507.948 | 4.336.435 |
27/03/2024 | 8,6010 | 8,5420 | 8,6000 | 8,5800 | 91.955 | 788.939 |
26/03/2024 | 8,6260 | 8,5210 | 8,6000 | 8,6000 | 95.122 | 818.535 |
22/03/2024 | 8,6300 | 8,5500 | 8,6300 | 8,5970 | 128.434 | 1.103.102 |
21/03/2024 | 8,6300 | 8,5200 | 8,6200 | 8,5200 | 410.742 | 3.525.488 |
20/03/2024 | 8,6200 | 8,5600 | 8,6000 | 8,6200 | 242.151 | 2.078.564 |
19/03/2024 | 8,6560 | 8,5500 | 8,5500 | 8,5800 | 472.478 | 4.062.967 |
15/03/2024 | 8,7400 | 8,5310 | 8,7000 | 8,6600 | 474.388 | 4.092.368 |
14/03/2024 | 8,7980 | 8,6700 | 8,7600 | 8,6840 | 317.509 | 2.763.330 |
13/03/2024 | 8,8000 | 8,6190 | 8,6500 | 8,7540 | 270.252 | 2.355.665 |
12/03/2024 | 8,6820 | 8,5620 | 8,6190 | 8,6500 | 406.004 | 3.499.520 |
11/03/2024 | 8,8000 | 8,6100 | 8,8000 | 8,6190 | 254.780 | 2.202.124 |
08/03/2024 | 8,7000 | 8,6500 | 8,6800 | 8,6570 | 340.100 | 2.945.192 |
06/03/2024 | 8,7150 | 8,6600 | 8,7000 | 8,7000 | 216.110 | 1.877.358 |
05/03/2024 | 8,7500 | 8,6600 | 8,7150 | 8,6900 | 142.549 | 1.239.885 |
04/03/2024 | 8,7900 | 8,6600 | 8,7000 | 8,7150 | 683.912 | 5.959.415 |
01/03/2024 | 8,7460 | 8,6100 | 8,7000 | 8,6100 | 213.408 | 1.853.106 |
29/02/2024 | 8,8000 | 8,6550 | 8,6550 | 8,7000 | 232.014 | 2.024.225 |
28/02/2024 | 8,7300 | 8,6040 | 8,7300 | 8,6550 | 261.507 | 2.262.437 |
27/02/2024 | 8,7500 | 8,6800 | 8,7500 | 8,6800 | 293.590 | 2.553.553 |
26/02/2024 | 8,7310 | 8,6900 | 8,6990 | 8,6930 | 133.723 | 1.170.231 |
23/02/2024 | 8,7470 | 8,6620 | 8,7470 | 8,6830 | 124.746 | 1.085.193 |
22/02/2024 | 8,7600 | 8,6810 | 8,7500 | 8,7000 | 268.344 | 2.341.764 |
21/02/2024 | 8,7500 | 8,6100 | 8,6100 | 8,7000 | 372.257 | 3.232.811 |
20/02/2024 | 8,7700 | 8,6000 | 8,6060 | 8,6100 | 581.041 | 5.023.431 |
19/02/2024 | 8,7200 | 8,5600 | 8,7200 | 8,6060 | 798.430 | 6.896.383 |
16/02/2024 | 8,8500 | 8,7150 | 8,8000 | 8,7150 | 625.255 | 5.491.861 |
14/02/2024 | 8,9510 | 8,7300 | 8,8700 | 8,7500 | 785.817 | 6.903.343 |
13/02/2024 | 9,0040 | 8,8700 | 8,9000 | 8,8700 | 3.028.380 | 26.949.216 |
12/02/2024 | 9,2500 | 8,8560 | 9,2500 | 8,8600 | 1.879.725 | 16.946.320 |
09/02/2024 | 9,3000 | 9,1700 | 9,3000 | 9,1700 | 1.690.650 | 15.562.838 |
07/02/2024 | 9,5600 | 9,1600 | 9,4000 | 9,1600 | 9.675.719 | 90.127.813 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:19:10.786 | 497.338,00 | 7,85 | 179,00 | 7,85 | 7,85 |
17:17:22.812 | 497.071,00 | 7,85 | 145,00 | 7,85 | 7,85 |
17:17:22.715 | 497.068,00 | 7,85 | 855,00 | 7,85 | 7,85 |
17:16:13.210 | 496.895,00 | 7,85 | 855,00 | 7,85 | 7,85 |
17:16:08.587 | 496.858,00 | 7,85 | 13,00 | 7,85 | 7,85 |
17:12:17.698 | 496.107,00 | 7,85 | 100,00 | 7,85 | 7,85 |
17:12:05.156 | 495.999,00 | 7,85 | 492,00 | 7,85 | 7,85 |
17:11:55.856 | 495.948,00 | 7,85 | 250,00 | 7,85 | 7,85 |
17:11:55.855 | 495.947,00 | 7,85 | 700,00 | 7,85 | 7,85 |
17:11:55.854 | 495.946,00 | 7,85 | 50,00 | 7,85 | 7,85 |