Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
31/10/2024 | 5.661,0400 | 5.566,9400 | 5.649,4200 | 5.569,5600 | 1.223.575.261 | 12.957.718 |
30/10/2024 | 5.734,9800 | 5.617,3400 | 5.721,3800 | 5.660,1300 | 1.243.472.960 | 6.829.320 |
29/10/2024 | 5.775,2300 | 5.694,4600 | 5.700,6600 | 5.721,2400 | 1.256.899.064 | 6.762.155 |
25/10/2024 | 5.745,1600 | 5.650,3800 | 5.718,4800 | 5.670,3500 | 1.245.719.093 | 4.895.458 |
24/10/2024 | 5.775,2200 | 5.688,2700 | 5.688,2700 | 5.725,6600 | 1.257.869.479 | 4.429.631 |
23/10/2024 | 5.797,8200 | 5.697,6600 | 5.740,0200 | 5.715,9600 | 1.255.739.260 | 4.509.370 |
22/10/2024 | 5.868,2100 | 5.734,2100 | 5.821,6300 | 5.735,4800 | 1.260.026.694 | 7.669.985 |
21/10/2024 | 5.822,4300 | 5.755,0900 | 5.809,8400 | 5.821,6300 | 1.278.953.246 | 4.961.159 |
18/10/2024 | 5.837,5300 | 5.794,6700 | 5.801,1100 | 5.830,8900 | 1.280.988.226 | 6.110.666 |
17/10/2024 | 5.809,4400 | 5.774,4000 | 5.774,4000 | 5.801,2900 | 1.274.483.892 | 6.705.036 |
16/10/2024 | 5.792,6000 | 5.707,5500 | 5.728,7100 | 5.792,6000 | 1.272.574.509 | 4.508.677 |
15/10/2024 | 5.754,6300 | 5.697,5000 | 5.708,3600 | 5.728,7100 | 1.258.539.888 | 5.169.658 |
14/10/2024 | 5.761,2300 | 5.700,8600 | 5.700,8600 | 5.726,0400 | 1.257.953.612 | 4.128.729 |
11/10/2024 | 5.695,8900 | 5.606,8100 | 5.606,8100 | 5.693,2500 | 1.250.748.514 | 4.134.761 |
10/10/2024 | 5.691,8700 | 5.615,5200 | 5.681,9700 | 5.615,5200 | 1.233.672.571 | 5.847.311 |
09/10/2024 | 5.715,4900 | 5.669,5700 | 5.669,5700 | 5.694,2500 | 1.250.969.513 | 4.371.199 |
08/10/2024 | 5.693,1400 | 5.639,0000 | 5.693,1400 | 5.685,3600 | 1.249.016.341 | 6.340.756 |
07/10/2024 | 5.722,5200 | 5.657,5100 | 5.685,9200 | 5.692,5900 | 1.250.603.060 | 5.277.424 |
04/10/2024 | 5.713,5000 | 5.632,2700 | 5.632,3600 | 5.712,3000 | 1.254.933.825 | 7.251.135 |
03/10/2024 | 5.676,1000 | 5.585,2200 | 5.635,8000 | 5.644,3300 | 1.240.001.106 | 5.484.829 |
02/10/2024 | 5.715,3900 | 5.598,0000 | 5.715,3900 | 5.635,8000 | 1.238.128.158 | 11.067.739 |
01/10/2024 | 5.768,8500 | 5.718,6100 | 5.737,3000 | 5.747,9600 | 1.262.768.015 | 4.567.724 |
30/09/2024 | 5.809,2000 | 5.696,7000 | 5.809,2000 | 5.702,6400 | 1.252.810.918 | 7.795.501 |
27/09/2024 | 5.822,9500 | 5.785,2800 | 5.818,7600 | 5.818,7400 | 1.278.317.831 | 4.174.870 |
26/09/2024 | 5.812,3500 | 5.772,0400 | 5.782,0800 | 5.808,7900 | 1.276.132.251 | 6.319.068 |
25/09/2024 | 5.794,3600 | 5.710,4000 | 5.710,4000 | 5.794,3600 | 1.272.962.706 | 7.866.823 |
24/09/2024 | 5.775,5100 | 5.727,9600 | 5.746,0200 | 5.743,7600 | 1.261.846.500 | 6.120.649 |
23/09/2024 | 5.765,7100 | 5.672,5600 | 5.672,5600 | 5.761,7600 | 1.265.800.680 | 3.910.203 |
20/09/2024 | 5.715,1100 | 5.671,8300 | 5.687,1000 | 5.715,0500 | 1.255.539.134 | 20.383.683 |
19/09/2024 | 5.673,7900 | 5.585,3000 | 5.590,8400 | 5.673,0600 | 1.246.314.327 | 9.033.098 |
18/09/2024 | 5.609,1100 | 5.572,6700 | 5.589,2400 | 5.596,8500 | 1.229.571.746 | 4.726.849 |
17/09/2024 | 5.598,8800 | 5.554,8600 | 5.577,6000 | 5.594,5000 | 1.229.055.116 | 4.165.595 |
16/09/2024 | 5.595,9600 | 5.555,5400 | 5.573,8000 | 5.576,0600 | 1.225.003.367 | 3.469.624 |
13/09/2024 | 5.583,8900 | 5.523,1900 | 5.551,1200 | 5.582,5700 | 1.226.434.755 | 3.765.947 |
12/09/2024 | 5.584,2100 | 5.521,5300 | 5.535,5700 | 5.539,9100 | 1.217.061.511 | 5.150.645 |
11/09/2024 | 5.578,8300 | 5.506,1500 | 5.545,1200 | 5.529,6100 | 1.214.798.058 | 6.683.818 |
10/09/2024 | 5.609,0700 | 5.535,4300 | 5.603,5300 | 5.539,6400 | 1.217.002.805 | 4.486.045 |
09/09/2024 | 5.630,8600 | 5.562,3200 | 5.605,4000 | 5.603,5300 | 1.231.038.770 | 4.045.771 |
06/09/2024 | 5.637,9200 | 5.595,8400 | 5.624,3500 | 5.603,6500 | 1.231.064.559 | 3.489.479 |
05/09/2024 | 5.645,0500 | 5.598,4200 | 5.609,3800 | 5.645,0200 | 1.240.153.815 | 5.111.758 |
04/09/2024 | 5.612,1200 | 5.546,1800 | 5.559,6500 | 5.607,0400 | 1.231.809.942 | 7.539.351 |
03/09/2024 | 5.633,9400 | 5.581,8000 | 5.585,9200 | 5.590,5900 | 1.228.195.345 | 2.795.410 |
02/09/2024 | 5.599,1500 | 5.513,8900 | 5.521,8300 | 5.598,9800 | 1.230.038.978 | 4.066.752 |
30/08/2024 | 5.539,0400 | 5.489,9600 | 5.497,0200 | 5.503,3400 | 1.209.027.828 | 13.458.709 |
29/08/2024 | 5.531,0300 | 5.457,3000 | 5.457,3000 | 5.523,3400 | 1.213.421.663 | 4.901.768 |
28/08/2024 | 5.577,0200 | 5.485,0900 | 5.531,3800 | 5.485,0900 | 1.205.018.740 | 5.398.021 |
27/08/2024 | 5.614,3400 | 5.539,1200 | 5.574,6400 | 5.544,4500 | 1.218.058.092 | 3.598.584 |
26/08/2024 | 5.608,2800 | 5.493,3400 | 5.494,6400 | 5.595,1000 | 1.229.185.742 | 5.061.716 |
23/08/2024 | 5.601,0500 | 5.490,8700 | 5.562,5300 | 5.490,8700 | 1.206.287.661 | 5.123.415 |
22/08/2024 | 5.622,5200 | 5.569,7800 | 5.609,0300 | 5.570,1800 | 1.223.711.565 | 4.317.744 |
21/08/2024 | 5.654,9200 | 5.618,6000 | 5.618,6000 | 5.634,1900 | 1.237.774.543 | 2.996.953 |
20/08/2024 | 5.652,1400 | 5.580,5600 | 5.633,6100 | 5.625,6100 | 1.235.890.285 | 2.926.985 |
19/08/2024 | 5.636,5300 | 5.572,7000 | 5.593,7500 | 5.636,5300 | 1.238.288.417 | 4.190.174 |
16/08/2024 | 5.612,6200 | 5.492,8200 | 5.492,8200 | 5.593,7500 | 1.228.888.802 | 5.583.140 |
14/08/2024 | 5.503,4700 | 5.423,5800 | 5.423,5800 | 5.498,2100 | 1.207.900.420 | 4.474.744 |
13/08/2024 | 5.466,5700 | 5.414,1400 | 5.417,2100 | 5.437,4500 | 1.194.552.298 | 7.097.429 |
12/08/2024 | 5.450,1100 | 5.401,0800 | 5.418,0300 | 5.422,4800 | 1.191.262.898 | 3.403.588 |
09/08/2024 | 5.467,1200 | 5.417,3500 | 5.435,0400 | 5.418,0300 | 1.190.287.097 | 2.960.790 |
08/08/2024 | 5.466,5600 | 5.403,7100 | 5.425,5600 | 5.413,5200 | 1.189.294.711 | 6.721.641 |
07/08/2024 | 5.468,6500 | 5.343,4400 | 5.366,2600 | 5.468,6500 | 1.350.999.427 | 10.643.301 |
06/08/2024 | 5.366,4300 | 5.244,3100 | 5.244,3100 | 5.366,2600 | 1.328.503.815 | 11.955.496 |
05/08/2024 | 5.517,9600 | 5.111,3400 | 5.517,9600 | 5.195,1600 | 1.286.145.547 | 22.946.295 |
02/08/2024 | 5.602,7300 | 5.519,1700 | 5.590,6200 | 5.519,1700 | 1.366.359.240 | 7.317.468 |
01/08/2024 | 5.666,9800 | 5.633,2000 | 5.660,2700 | 5.655,9800 | 1.400.230.386 | 9.414.543 |
31/07/2024 | 5.686,1000 | 5.653,6900 | 5.671,2200 | 5.660,2700 | 1.401.291.337 | 11.022.551 |
30/07/2024 | 5.672,2300 | 5.615,6000 | 5.639,5500 | 5.672,2300 | 1.404.251.498 | 12.155.474 |
29/07/2024 | 5.651,6600 | 5.589,2000 | 5.589,2000 | 5.639,5500 | 1.396.163.155 | 10.581.242 |
26/07/2024 | 5.620,8000 | 5.580,0400 | 5.580,0400 | 5.612,2700 | 1.389.407.521 | 7.947.911 |
25/07/2024 | 5.602,6200 | 5.503,4200 | 5.516,9800 | 5.600,2800 | 1.386.440.921 | 8.459.226 |
24/07/2024 | 5.589,0400 | 5.523,3600 | 5.571,0500 | 5.525,3500 | 1.380.227.581 | 5.196.942 |
23/07/2024 | 5.596,0100 | 5.563,3100 | 5.581,6500 | 5.594,9600 | 1.397.678.940 | 6.952.520 |
22/07/2024 | 5.587,8600 | 5.505,3000 | 5.505,3000 | 5.586,2900 | 1.395.514.916 | 9.365.484 |
19/07/2024 | 5.516,9300 | 5.467,7600 | 5.489,5100 | 5.494,2500 | 1.372.522.003 | 7.729.162 |
18/07/2024 | 5.530,9000 | 5.499,5300 | 5.505,5100 | 5.503,3700 | 1.374.800.103 | 8.050.741 |
17/07/2024 | 5.528,5400 | 5.480,8700 | 5.516,3800 | 5.517,5900 | 1.378.352.673 | 5.397.727 |
16/07/2024 | 5.531,4100 | 5.493,1400 | 5.531,4100 | 5.521,5200 | 1.379.332.856 | 4.917.807 |
15/07/2024 | 5.537,2200 | 5.498,2500 | 5.503,3400 | 5.530,1100 | 1.381.478.839 | 4.399.065 |
12/07/2024 | 5.503,8900 | 5.468,9200 | 5.478,2800 | 5.502,6500 | 1.374.620.842 | 3.969.865 |
11/07/2024 | 5.496,2500 | 5.469,3400 | 5.483,7600 | 5.488,2100 | 1.371.011.680 | 4.936.782 |
10/07/2024 | 5.489,1700 | 5.451,3200 | 5.458,6700 | 5.489,1700 | 1.371.252.964 | 5.827.514 |
09/07/2024 | 5.477,8100 | 5.421,5700 | 5.427,6600 | 5.477,4000 | 1.368.312.776 | 8.815.461 |
08/07/2024 | 5.431,9500 | 5.354,1800 | 5.380,2300 | 5.431,9500 | 1.356.958.073 | 8.303.050 |
05/07/2024 | 5.400,3400 | 5.359,0900 | 5.360,2200 | 5.380,1400 | 1.344.014.755 | 4.273.244 |
04/07/2024 | 5.370,3000 | 5.247,9700 | 5.359,1900 | 5.370,3000 | 1.341.558.301 | 6.331.455 |
03/07/2024 | 5.358,3400 | 5.287,3600 | 5.287,3600 | 5.358,3400 | 1.338.568.961 | 5.045.456 |
02/07/2024 | 5.327,8000 | 5.282,3400 | 5.313,9000 | 5.283,7400 | 1.319.934.635 | 7.588.894 |
01/07/2024 | 5.337,9000 | 5.264,2000 | 5.264,2000 | 5.312,7800 | 1.331.109.957 | 8.888.012 |
28/06/2024 | 5.312,9300 | 5.249,1200 | 5.250,5200 | 5.252,3300 | 1.315.664.419 | 9.441.414 |
27/06/2024 | 5.340,1100 | 5.260,8300 | 5.319,8100 | 5.263,0200 | 1.318.340.876 | 4.618.353 |
26/06/2024 | 5.369,6400 | 5.293,3200 | 5.340,7300 | 5.308,9000 | 1.329.833.253 | 4.867.287 |
25/06/2024 | 5.384,9400 | 5.291,4200 | 5.317,3500 | 5.337,4600 | 1.336.988.672 | 7.474.197 |
21/06/2024 | 5.343,2900 | 5.264,7300 | 5.292,8300 | 5.342,9900 | 1.507.456.615 | 10.440.904 |
20/06/2024 | 5.318,0800 | 5.244,3600 | 5.292,9800 | 5.278,4400 | 1.489.245.312 | 4.805.681 |
19/06/2024 | 5.305,7200 | 5.274,5000 | 5.279,5000 | 5.286,1600 | 1.491.424.971 | 5.407.758 |
18/06/2024 | 5.316,9700 | 5.260,0300 | 5.260,0300 | 5.285,9000 | 1.491.349.829 | 5.062.702 |
17/06/2024 | 5.330,8500 | 5.245,4000 | 5.280,1300 | 5.262,8300 | 1.484.842.918 | 4.930.922 |
14/06/2024 | 5.382,6500 | 5.259,3400 | 5.359,4500 | 5.280,1300 | 1.489.722.807 | 6.057.416 |
13/06/2024 | 5.460,4500 | 5.361,5100 | 5.418,2900 | 5.361,7600 | 1.512.753.734 | 4.259.513 |
12/06/2024 | 5.460,9300 | 5.405,2000 | 5.405,2000 | 5.428,2600 | 1.531.516.983 | 4.882.200 |
11/06/2024 | 5.484,3000 | 5.424,4700 | 5.432,7200 | 5.424,4700 | 1.530.447.110 | 4.903.434 |
10/06/2024 | 5.462,9900 | 5.383,7300 | 5.405,4000 | 5.455,1100 | 1.539.090.551 | 3.637.611 |
07/06/2024 | 5.467,3900 | 5.435,6700 | 5.438,3600 | 5.442,3800 | 1.535.499.674 | 2.487.299 |
06/06/2024 | 5.492,5000 | 5.440,3400 | 5.440,3400 | 5.451,2400 | 1.537.998.788 | 4.261.458 |
05/06/2024 | 5.465,3400 | 5.390,3300 | 5.390,3300 | 5.440,3400 | 1.534.923.485 | 4.951.660 |
04/06/2024 | 5.482,8300 | 5.386,2800 | 5.447,9700 | 5.386,2800 | 1.519.672.104 | 6.230.254 |
03/06/2024 | 5.535,5800 | 5.438,0800 | 5.441,5200 | 5.440,0600 | 1.534.843.899 | 7.442.181 |
31/05/2024 | 5.468,3400 | 5.418,6700 | 5.452,4100 | 5.439,3700 | 1.534.650.872 | 17.311.026 |
30/05/2024 | 5.473,0600 | 5.416,3300 | 5.461,0200 | 5.437,9100 | 1.534.238.981 | 7.744.661 |
29/05/2024 | 5.584,2000 | 5.455,5600 | 5.584,2000 | 5.466,6900 | 1.542.358.107 | 8.422.577 |
28/05/2024 | 5.609,0600 | 5.536,7200 | 5.573,0400 | 5.577,4200 | 1.573.600.614 | 4.791.613 |
27/05/2024 | 5.577,1900 | 5.513,3700 | 5.513,3700 | 5.558,9900 | 1.568.400.916 | 4.113.928 |
24/05/2024 | 5.542,8800 | 5.479,6800 | 5.515,6500 | 5.501,6100 | 1.552.211.584 | 4.371.836 |
23/05/2024 | 5.577,0600 | 5.518,1600 | 5.561,7500 | 5.518,1600 | 1.556.881.164 | 6.081.092 |
22/05/2024 | 5.646,9700 | 5.561,4900 | 5.645,0500 | 5.561,4900 | 1.569.103.681 | 9.537.396 |
21/05/2024 | 5.669,3800 | 5.630,1800 | 5.645,7800 | 5.636,4300 | 1.590.247.282 | 7.152.315 |
20/05/2024 | 5.669,7400 | 5.631,1700 | 5.631,1700 | 5.652,4800 | 1.594.777.412 | 4.934.501 |
17/05/2024 | 5.658,1700 | 5.610,2000 | 5.615,7700 | 5.631,2700 | 1.588.792.870 | 8.622.607 |
16/05/2024 | 5.644,8200 | 5.612,4700 | 5.612,4700 | 5.627,0400 | 1.587.599.240 | 6.273.355 |
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 |
---|---|---|---|---|---|
17:24:59.000 | 497.945,00 | 5.569,56 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.923,00 | 5.569,56 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.719,00 | 5.569,56 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.693,00 | 5.569,56 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.671,00 | 5.569,56 | 0,00 | 0,00 | 0,00 |
17:20:48.000 | 497.624,00 | 5.569,56 | 0,00 | 0,00 | 0,00 |
17:19:39.901 | 497.506,00 | 5.569,56 | 8.844,11 | 0,00 | 0,00 |
17:19:09.902 | 497.325,00 | 5.569,56 | 145,04 | 0,00 | 0,00 |
17:18:39.902 | 497.231,00 | 5.569,56 | 0,00 | 0,00 | 0,00 |
17:18:09.902 | 497.155,00 | 5.569,56 | 0,00 | 0,00 | 0,00 |