Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
31/10/2024 | 5,5000 | 5,4000 | 5,5000 | 5,4300 | 7.486 | 40.657 |
30/10/2024 | 5,5200 | 5,4000 | 5,5200 | 5,4400 | 11.036 | 60.268 |
29/10/2024 | 5,6000 | 5,4900 | 5,5800 | 5,5000 | 13.324 | 73.637 |
25/10/2024 | 5,6200 | 5,5200 | 5,6200 | 5,5700 | 13.750 | 76.305 |
24/10/2024 | 5,6300 | 5,5800 | 5,6100 | 5,6000 | 36.396 | 203.831 |
23/10/2024 | 5,6700 | 5,6100 | 5,6700 | 5,6100 | 2.470 | 13.959 |
22/10/2024 | 5,7000 | 5,6000 | 5,7000 | 5,6500 | 10.824 | 61.140 |
21/10/2024 | 5,7500 | 5,6800 | 5,7300 | 5,6800 | 5.364 | 30.626 |
18/10/2024 | 5,7500 | 5,7100 | 5,7100 | 5,7500 | 2.050 | 11.739 |
17/10/2024 | 5,7500 | 5,7000 | 5,7200 | 5,7100 | 9.323 | 53.279 |
16/10/2024 | 5,7300 | 5,6800 | 5,7200 | 5,6800 | 4.530 | 25.839 |
15/10/2024 | 5,7500 | 5,6900 | 5,7100 | 5,7100 | 4.490 | 25.610 |
14/10/2024 | 5,7800 | 5,6600 | 5,7800 | 5,6900 | 18.960 | 108.371 |
11/10/2024 | 5,8000 | 5,7200 | 5,7900 | 5,7600 | 13.366 | 76.765 |
10/10/2024 | 5,8000 | 5,7300 | 5,7900 | 5,7500 | 10.937 | 62.983 |
09/10/2024 | 5,8600 | 5,7700 | 5,8600 | 5,7700 | 15.410 | 89.330 |
08/10/2024 | 5,9000 | 5,8200 | 5,8800 | 5,8300 | 9.638 | 56.459 |
07/10/2024 | 5,9100 | 5,8700 | 5,9100 | 5,8800 | 10.218 | 60.115 |
04/10/2024 | 5,9000 | 5,8400 | 5,8400 | 5,9000 | 5.325 | 31.371 |
03/10/2024 | 5,8900 | 5,8400 | 5,8900 | 5,8400 | 9.160 | 53.780 |
02/10/2024 | 5,9000 | 5,8200 | 5,9000 | 5,8600 | 13.511 | 78.962 |
01/10/2024 | 5,9400 | 5,8700 | 5,9000 | 5,9000 | 10.762 | 63.639 |
30/09/2024 | 5,9700 | 5,9000 | 5,9700 | 5,9200 | 2.545 | 15.116 |
27/09/2024 | 5,9700 | 5,8800 | 5,9600 | 5,9400 | 12.748 | 75.471 |
26/09/2024 | 6,0100 | 5,9000 | 6,0100 | 5,9600 | 6.115 | 36.367 |
25/09/2024 | 6,0000 | 5,9300 | 5,9800 | 6,0000 | 52.873 | 316.503 |
24/09/2024 | 6,0800 | 5,9500 | 5,9700 | 5,9700 | 94.401 | 568.930 |
23/09/2024 | 5,9900 | 5,8200 | 5,8400 | 5,9800 | 27.888 | 165.835 |
20/09/2024 | 5,8600 | 5,7800 | 5,7800 | 5,8400 | 23.510 | 137.468 |
19/09/2024 | 5,8700 | 5,8200 | 5,8400 | 5,8500 | 15.267 | 89.264 |
18/09/2024 | 5,8500 | 5,8000 | 5,8400 | 5,8400 | 6.757 | 39.390 |
17/09/2024 | 5,8800 | 5,8000 | 5,8600 | 5,8600 | 9.526 | 55.787 |
16/09/2024 | 5,8900 | 5,7700 | 5,7700 | 5,8200 | 9.232 | 54.010 |
13/09/2024 | 5,8500 | 5,8000 | 5,8500 | 5,8200 | 8.289 | 48.390 |
12/09/2024 | 5,8800 | 5,7400 | 5,8400 | 5,8000 | 14.031 | 81.728 |
11/09/2024 | 5,9000 | 5,7900 | 5,9000 | 5,7900 | 15.756 | 92.165 |
10/09/2024 | 5,9400 | 5,8800 | 5,9000 | 5,9000 | 3.635 | 21.516 |
09/09/2024 | 5,9300 | 5,8700 | 5,9100 | 5,9000 | 18.263 | 107.835 |
06/09/2024 | 5,9200 | 5,8800 | 5,9100 | 5,8800 | 6.550 | 38.588 |
05/09/2024 | 5,9500 | 5,8500 | 5,9400 | 5,9400 | 101.188 | 592.669 |
04/09/2024 | 5,9400 | 5,7800 | 5,8800 | 5,9400 | 21.543 | 125.782 |
03/09/2024 | 6,0000 | 5,8700 | 5,9900 | 5,8900 | 51.098 | 301.634 |
02/09/2024 | 6,0000 | 5,8200 | 5,8500 | 5,9900 | 50.171 | 296.385 |
30/08/2024 | 5,8700 | 5,7900 | 5,8700 | 5,8500 | 43.100 | 251.067 |
29/08/2024 | 5,8700 | 5,8100 | 5,8400 | 5,8700 | 11.222 | 65.506 |
28/08/2024 | 5,8600 | 5,8000 | 5,8400 | 5,8300 | 7.433 | 43.268 |
27/08/2024 | 5,9000 | 5,8000 | 5,8800 | 5,8100 | 22.146 | 129.312 |
26/08/2024 | 5,9000 | 5,8600 | 5,8700 | 5,9000 | 8.090 | 47.586 |
23/08/2024 | 5,9500 | 5,8900 | 5,9500 | 5,9000 | 10.748 | 63.555 |
22/08/2024 | 5,9500 | 5,9100 | 5,9300 | 5,9500 | 36.019 | 213.907 |
21/08/2024 | 5,9400 | 5,9100 | 5,9300 | 5,9200 | 5.538 | 32.838 |
20/08/2024 | 5,9400 | 5,8600 | 5,9300 | 5,9400 | 23.610 | 139.480 |
19/08/2024 | 5,9300 | 5,9000 | 5,9300 | 5,9300 | 7.435 | 43.972 |
16/08/2024 | 5,9300 | 5,8300 | 5,8500 | 5,9300 | 27.358 | 160.466 |
14/08/2024 | 5,8600 | 5,8000 | 5,8600 | 5,8200 | 10.051 | 58.599 |
13/08/2024 | 5,8500 | 5,7500 | 5,7500 | 5,8200 | 28.775 | 166.391 |
12/08/2024 | 5,8000 | 5,6500 | 5,6800 | 5,7700 | 46.001 | 261.728 |
09/08/2024 | 5,7300 | 5,6600 | 5,7300 | 5,6800 | 9.915 | 56.353 |
08/08/2024 | 5,6800 | 5,5900 | 5,6200 | 5,6800 | 21.290 | 119.933 |
07/08/2024 | 5,6200 | 5,5400 | 5,5400 | 5,6200 | 52.072 | 291.507 |
06/08/2024 | 5,6000 | 5,4500 | 5,5500 | 5,5000 | 26.775 | 147.233 |
05/08/2024 | 5,6600 | 5,3500 | 5,6600 | 5,4800 | 95.800 | 526.513 |
02/08/2024 | 5,8400 | 5,7800 | 5,8000 | 5,8300 | 36.610 | 212.677 |
01/08/2024 | 5,9200 | 5,8000 | 5,9000 | 5,8500 | 12.410 | 72.745 |
31/07/2024 | 5,9200 | 5,8100 | 5,9000 | 5,8500 | 19.829 | 116.525 |
30/07/2024 | 5,8800 | 5,7800 | 5,8000 | 5,8600 | 30.508 | 177.720 |
29/07/2024 | 5,8000 | 5,7500 | 5,7600 | 5,7700 | 16.527 | 95.320 |
26/07/2024 | 5,8400 | 5,7100 | 5,8100 | 5,7100 | 22.952 | 132.206 |
25/07/2024 | 5,8400 | 5,7300 | 5,7300 | 5,8400 | 5.083 | 29.506 |
24/07/2024 | 5,8600 | 5,7500 | 5,8600 | 5,8000 | 19.758 | 114.831 |
23/07/2024 | 5,9100 | 5,8600 | 5,8600 | 5,8900 | 6.216 | 36.628 |
22/07/2024 | 5,9300 | 5,7900 | 5,8000 | 5,8600 | 26.322 | 153.102 |
19/07/2024 | 5,8400 | 5,7600 | 5,8000 | 5,8300 | 6.186 | 35.890 |
18/07/2024 | 5,8500 | 5,8000 | 5,8400 | 5,8100 | 4.217 | 24.580 |
17/07/2024 | 5,8500 | 5,8000 | 5,8000 | 5,8400 | 3.192 | 18.631 |
16/07/2024 | 5,8300 | 5,7700 | 5,7900 | 5,8000 | 5.763 | 33.456 |
15/07/2024 | 5,9000 | 5,8300 | 5,9000 | 5,8700 | 11.031 | 64.750 |
12/07/2024 | 5,9000 | 5,8400 | 5,8800 | 5,8800 | 7.030 | 41.245 |
11/07/2024 | 5,9000 | 5,8200 | 5,8200 | 5,8800 | 6.195 | 36.416 |
10/07/2024 | 5,9100 | 5,8500 | 5,8900 | 5,8600 | 12.235 | 72.009 |
09/07/2024 | 5,9000 | 5,8600 | 5,8800 | 5,9000 | 5.194 | 30.573 |
08/07/2024 | 5,9100 | 5,8300 | 5,9100 | 5,8600 | 11.393 | 66.931 |
05/07/2024 | 5,9100 | 5,8000 | 5,8800 | 5,8600 | 14.031 | 81.862 |
04/07/2024 | 5,9200 | 5,8300 | 5,9000 | 5,8700 | 13.912 | 81.542 |
03/07/2024 | 5,9100 | 5,8200 | 5,8500 | 5,9000 | 19.319 | 113.598 |
02/07/2024 | 5,8200 | 5,7700 | 5,8200 | 5,8000 | 21.263 | 123.151 |
01/07/2024 | 5,8300 | 5,7500 | 5,7900 | 5,8200 | 21.769 | 126.482 |
28/06/2024 | 5,8000 | 5,7000 | 5,8000 | 5,7500 | 61.555 | 353.193 |
27/06/2024 | 5,8400 | 5,7000 | 5,8000 | 5,7500 | 12.930 | 74.311 |
26/06/2024 | 5,8800 | 5,7800 | 5,8800 | 5,8000 | 16.797 | 97.562 |
25/06/2024 | 5,9500 | 5,8700 | 5,9100 | 5,8700 | 8.965 | 52.977 |
21/06/2024 | 6,0300 | 5,9000 | 6,0000 | 5,9000 | 25.232 | 149.479 |
20/06/2024 | 6,0000 | 5,8300 | 5,9200 | 6,0000 | 137.687 | 817.594 |
19/06/2024 | 5,9900 | 5,8400 | 5,8800 | 5,9500 | 127.551 | 759.349 |
18/06/2024 | 5,8900 | 5,6900 | 5,7700 | 5,8900 | 94.425 | 546.130 |
17/06/2024 | 5,8400 | 5,6600 | 5,7800 | 5,8400 | 24.481 | 140.497 |
14/06/2024 | 5,9000 | 5,6600 | 5,9000 | 5,7700 | 28.782 | 165.301 |
13/06/2024 | 5,9100 | 5,8500 | 5,8800 | 5,9000 | 14.326 | 84.211 |
12/06/2024 | 5,9500 | 5,8600 | 5,9200 | 5,9500 | 13.543 | 80.068 |
11/06/2024 | 5,9900 | 5,8300 | 5,9300 | 5,9900 | 15.919 | 94.094 |
10/06/2024 | 5,9400 | 5,7800 | 5,8600 | 5,9200 | 13.396 | 77.890 |
07/06/2024 | 5,8700 | 5,7800 | 5,8000 | 5,8700 | 7.258 | 42.123 |
06/06/2024 | 5,8700 | 5,8000 | 5,8300 | 5,8000 | 9.414 | 54.851 |
05/06/2024 | 5,8700 | 5,7500 | 5,7500 | 5,8400 | 12.097 | 70.612 |
04/06/2024 | 5,9000 | 5,7800 | 5,9000 | 5,8000 | 15.964 | 92.689 |
03/06/2024 | 6,0200 | 5,8400 | 5,8900 | 5,9000 | 305.586 | 1.834.045 |
31/05/2024 | 5,9200 | 5,8600 | 5,8800 | 5,9000 | 37.576 | 221.047 |
30/05/2024 | 5,8900 | 5,7800 | 5,8500 | 5,8900 | 51.469 | 299.700 |
29/05/2024 | 5,9800 | 5,8200 | 5,8900 | 5,8200 | 77.515 | 454.984 |
28/05/2024 | 6,0000 | 5,8300 | 5,9700 | 5,9300 | 52.488 | 309.965 |
27/05/2024 | 6,0200 | 5,9600 | 6,0200 | 5,9600 | 12.427 | 74.338 |
24/05/2024 | 6,0200 | 5,9500 | 6,0000 | 6,0200 | 90.037 | 539.901 |
23/05/2024 | 6,0700 | 5,9600 | 6,0600 | 5,9900 | 65.980 | 396.334 |
22/05/2024 | 6,1900 | 6,0000 | 6,1900 | 6,0600 | 171.766 | 1.038.642 |
21/05/2024 | 6,1800 | 6,0500 | 6,1200 | 6,1600 | 111.028 | 675.387 |
20/05/2024 | 6,1300 | 6,0800 | 6,1300 | 6,0800 | 30.790 | 187.795 |
17/05/2024 | 6,2100 | 6,0500 | 6,1400 | 6,1400 | 65.734 | 401.373 |
16/05/2024 | 6,1500 | 6,0500 | 6,1300 | 6,1300 | 99.113 | 601.988 |
15/05/2024 | 6,1700 | 6,0900 | 6,1600 | 6,1200 | 61.896 | 378.701 |
14/05/2024 | 6,2000 | 6,0800 | 6,2000 | 6,1600 | 57.329 | 351.204 |
13/05/2024 | 6,2700 | 6,1700 | 6,2700 | 6,2000 | 64.624 | 400.875 |
09/05/2024 | 6,3500 | 6,2500 | 6,3400 | 6,2800 | 74.345 | 467.186 |
08/05/2024 | 6,3800 | 6,2800 | 6,3800 | 6,3200 | 165.656 | 1.049.277 |
02/05/2024 | 6,4100 | 6,0500 | 6,4100 | 6,2400 | 544.828 | 3.363.349 |
30/04/2024 | 6,6500 | 6,5000 | 6,6000 | 6,5800 | 5.523.190 | 33.169.515 |
29/04/2024 | 6,6500 | 6,4800 | 6,6100 | 6,6000 | 35.984 | 236.326 |
26/04/2024 | 6,7600 | 6,5600 | 6,5600 | 6,6000 | 43.498 | 288.377 |
25/04/2024 | 6,5700 | 6,4600 | 6,5700 | 6,5600 | 8.212 | 53.642 |
24/04/2024 | 6,6500 | 6,5100 | 6,5400 | 6,6000 | 37.490 | 247.109 |
23/04/2024 | 6,5000 | 6,4000 | 6,4000 | 6,5000 | 32.875 | 212.891 |
22/04/2024 | 6,4500 | 6,3400 | 6,3600 | 6,4000 | 14.582 | 93.347 |
19/04/2024 | 6,3700 | 6,2000 | 6,3100 | 6,3600 | 7.898 | 49.919 |
18/04/2024 | 6,3800 | 6,2600 | 6,2600 | 6,3700 | 15.021 | 95.444 |
17/04/2024 | 6,3000 | 6,1800 | 6,2800 | 6,3000 | 4.984 | 31.091 |
16/04/2024 | 6,3100 | 6,1700 | 6,3000 | 6,2900 | 10.988 | 68.546 |
15/04/2024 | 6,3800 | 6,1800 | 6,3800 | 6,3600 | 12.846 | 80.694 |
12/04/2024 | 6,4900 | 6,2800 | 6,3200 | 6,4900 | 43.329 | 275.383 |
11/04/2024 | 6,5000 | 6,1400 | 6,2800 | 6,5000 | 23.184 | 146.707 |
10/04/2024 | 6,5200 | 6,2800 | 6,5200 | 6,2800 | 11.320 | 71.846 |
09/04/2024 | 6,5200 | 6,3200 | 6,5200 | 6,4900 | 6.835 | 43.982 |
08/04/2024 | 6,4900 | 6,3400 | 6,3900 | 6,4900 | 5.302 | 33.900 |
05/04/2024 | 6,4000 | 6,1200 | 6,1600 | 6,3700 | 8.300 | 51.627 |
04/04/2024 | 6,3000 | 6,1300 | 6,1300 | 6,2300 | 5.782 | 36.152 |
03/04/2024 | 6,2500 | 6,1500 | 6,1500 | 6,1600 | 12.349 | 76.273 |
02/04/2024 | 6,4200 | 6,1500 | 6,3500 | 6,1500 | 17.052 | 107.023 |
28/03/2024 | 6,6000 | 6,4000 | 6,5500 | 6,4000 | 9.601 | 62.416 |
27/03/2024 | 6,7400 | 6,5500 | 6,7000 | 6,5500 | 8.703 | 57.823 |
26/03/2024 | 6,8000 | 6,5600 | 6,6000 | 6,7000 | 68.076 | 458.299 |
22/03/2024 | 6,6500 | 6,5000 | 6,6500 | 6,6000 | 36.245 | 238.305 |
21/03/2024 | 6,5800 | 6,5000 | 6,5000 | 6,5800 | 23.982 | 156.823 |
20/03/2024 | 6,6000 | 6,4600 | 6,4600 | 6,5400 | 19.371 | 126.487 |
19/03/2024 | 6,5200 | 6,2900 | 6,3400 | 6,5200 | 18.412 | 117.664 |
15/03/2024 | 6,3600 | 6,3000 | 6,3200 | 6,3400 | 7.404 | 46.919 |
14/03/2024 | 6,3500 | 6,2000 | 6,2500 | 6,3200 | 11.710 | 73.507 |
13/03/2024 | 6,4000 | 6,2500 | 6,4000 | 6,2500 | 14.907 | 94.026 |
12/03/2024 | 6,4000 | 6,3300 | 6,3300 | 6,3800 | 5.105 | 32.459 |
11/03/2024 | 6,5000 | 6,3000 | 6,5000 | 6,3300 | 34.642 | 222.167 |
08/03/2024 | 6,6400 | 6,4400 | 6,5700 | 6,4800 | 20.281 | 132.642 |
06/03/2024 | 6,5400 | 6,3700 | 6,3700 | 6,5000 | 116.224 | 753.086 |
05/03/2024 | 6,2700 | 6,0000 | 6,0300 | 6,2500 | 30.560 | 188.821 |
04/03/2024 | 6,0600 | 5,9800 | 6,0200 | 6,0000 | 3.691 | 22.189 |
01/03/2024 | 6,0400 | 5,9000 | 6,0000 | 6,0000 | 18.363 | 110.065 |
29/02/2024 | 6,0100 | 5,9700 | 5,9900 | 6,0000 | 15.699 | 94.121 |
28/02/2024 | 6,0000 | 5,9000 | 6,0000 | 5,9900 | 5.736 | 34.170 |
27/02/2024 | 6,0600 | 5,9600 | 6,0000 | 6,0200 | 12.415 | 74.690 |
26/02/2024 | 6,0000 | 5,8900 | 5,9900 | 5,9400 | 9.907 | 59.023 |
23/02/2024 | 6,0100 | 5,9700 | 5,9900 | 5,9900 | 8.414 | 50.402 |
22/02/2024 | 6,0200 | 5,9500 | 6,0200 | 6,0000 | 14.238 | 85.198 |
21/02/2024 | 6,0400 | 5,9600 | 6,0100 | 6,0200 | 9.948 | 59.685 |
20/02/2024 | 6,0400 | 5,9900 | 6,0400 | 6,0100 | 6.767 | 40.664 |
19/02/2024 | 6,0600 | 5,9800 | 6,0000 | 6,0100 | 5.635 | 33.905 |
16/02/2024 | 6,1200 | 6,0100 | 6,1200 | 6,0100 | 11.163 | 67.542 |
14/02/2024 | 6,1700 | 5,9700 | 5,9900 | 6,1500 | 278.462 | 1.673.339 |
13/02/2024 | 6,0100 | 5,9200 | 6,0100 | 5,9800 | 10.908 | 65.221 |
12/02/2024 | 6,1000 | 5,9600 | 6,0300 | 5,9700 | 12.110 | 72.755 |
09/02/2024 | 6,1000 | 6,0100 | 6,1000 | 6,0100 | 10.085 | 60.811 |
07/02/2024 | 6,0500 | 5,9000 | 6,0000 | 6,0000 | 11.876 | 70.790 |
06/02/2024 | 6,0000 | 5,9000 | 6,0000 | 5,9500 | 12.994 | 77.334 |
05/02/2024 | 6,0000 | 5,8500 | 5,8500 | 5,9000 | 15.130 | 89.858 |
02/02/2024 | 6,0000 | 5,9000 | 5,9000 | 5,9000 | 8.604 | 51.237 |
01/02/2024 | 5,9500 | 5,8500 | 5,9000 | 5,9500 | 8.727 | 51.285 |
31/01/2024 | 6,0500 | 5,8000 | 6,0500 | 5,9000 | 24.812 | 146.073 |
30/01/2024 | 6,0500 | 5,9000 | 5,9500 | 6,0000 | 11.470 | 68.370 |
29/01/2024 | 6,0000 | 5,8500 | 5,8500 | 6,0000 | 10.608 | 62.829 |
26/01/2024 | 6,0000 | 5,8500 | 5,9500 | 5,9000 | 14.596 | 86.441 |
25/01/2024 | 6,0500 | 5,9500 | 6,0000 | 5,9500 | 6.393 | 38.135 |
24/01/2024 | 6,0500 | 5,9000 | 6,0500 | 6,0000 | 22.866 | 135.591 |
23/01/2024 | 6,3000 | 6,0000 | 6,1500 | 6,0000 | 24.782 | 151.428 |
22/01/2024 | 6,1000 | 6,0000 | 6,0000 | 6,1000 | 11.983 | 72.051 |
19/01/2024 | 6,1000 | 5,9500 | 6,0000 | 6,0000 | 19.894 | 119.417 |
18/01/2024 | 6,1000 | 5,9500 | 6,0500 | 6,0000 | 19.668 | 118.150 |
16/01/2024 | 6,2500 | 6,1000 | 6,2500 | 6,1500 | 8.593 | 53.040 |
15/01/2024 | 6,3500 | 6,2000 | 6,2500 | 6,3000 | 10.468 | 65.497 |
12/01/2024 | 6,3000 | 6,2000 | 6,2500 | 6,3000 | 14.041 | 87.416 |
11/01/2024 | 6,3000 | 6,2000 | 6,2500 | 6,3000 | 18.473 | 115.644 |
10/01/2024 | 6,3500 | 6,2000 | 6,2500 | 6,2500 | 7.233 | 45.253 |
09/01/2024 | 6,3500 | 6,2500 | 6,3500 | 6,2500 | 12.292 | 77.455 |
08/01/2024 | 6,4000 | 6,2500 | 6,3500 | 6,3000 | 18.113 | 113.945 |
05/01/2024 | 6,5500 | 6,3500 | 6,5500 | 6,3500 | 9.968 | 64.354 |
04/01/2024 | 6,6500 | 6,2500 | 6,2500 | 6,5500 | 32.861 | 212.147 |
03/01/2024 | 6,3000 | 6,2000 | 6,2500 | 6,2500 | 5.466 | 34.143 |
02/01/2024 | 6,3500 | 6,2000 | 6,3500 | 6,2000 | 16.238 | 101.527 |
29/12/2023 | 6,3000 | 6,2000 | 6,2000 | 6,3000 | 8.019 | 50.060 |
27/12/2023 | 6,3500 | 6,2000 | 6,3500 | 6,2000 | 8.354 | 52.086 |
22/12/2023 | 6,3000 | 6,2000 | 6,2500 | 6,2500 | 4.184 | 26.160 |
21/12/2023 | 6,3000 | 6,2000 | 6,2500 | 6,3000 | 9.488 | 59.109 |
20/12/2023 | 6,3500 | 6,2000 | 6,2500 | 6,2500 | 17.376 | 108.696 |
19/12/2023 | 6,4000 | 6,2000 | 6,4000 | 6,2000 | 24.927 | 157.241 |
18/12/2023 | 6,5000 | 6,1000 | 6,1500 | 6,4000 | 38.321 | 241.599 |
15/12/2023 | 6,1500 | 6,0500 | 6,1500 | 6,0500 | 31.921 | 195.265 |
14/12/2023 | 6,2000 | 6,1500 | 6,2000 | 6,2000 | 6.286 | 38.895 |
13/12/2023 | 6,2000 | 6,1000 | 6,1500 | 6,1500 | 6.719 | 41.387 |
12/12/2023 | 6,2000 | 6,1000 | 6,2000 | 6,1000 | 13.141 | 81.017 |
11/12/2023 | 6,2500 | 6,1500 | 6,2500 | 6,2000 | 8.584 | 53.197 |
08/12/2023 | 6,3000 | 6,1500 | 6,2500 | 6,2500 | 15.278 | 95.038 |
07/12/2023 | 6,3500 | 6,1500 | 6,3000 | 6,2000 | 35.071 | 219.060 |
06/12/2023 | 6,4000 | 6,2500 | 6,4000 | 6,3000 | 36.541 | 231.635 |
05/12/2023 | 6,4500 | 6,1500 | 6,1500 | 6,4000 | 53.681 | 339.992 |
04/12/2023 | 6,3500 | 6,0500 | 6,2000 | 6,2000 | 60.921 | 375.435 |
01/12/2023 | 6,1000 | 5,9500 | 5,9500 | 6,1000 | 20.117 | 121.285 |
30/11/2023 | 6,1000 | 5,9500 | 6,0500 | 5,9500 | 5.805 | 34.968 |
29/11/2023 | 6,1000 | 6,0000 | 6,0000 | 6,0500 | 12.936 | 78.306 |
28/11/2023 | 6,0500 | 5,9000 | 6,0500 | 6,0000 | 8.399 | 50.215 |
27/11/2023 | 6,1000 | 6,0000 | 6,0000 | 6,0500 | 12.994 | 78.178 |
24/11/2023 | 6,1500 | 5,9500 | 6,1500 | 6,0000 | 8.223 | 49.513 |
23/11/2023 | 6,3000 | 6,0000 | 6,1500 | 6,1500 | 21.480 | 131.360 |
22/11/2023 | 6,2000 | 5,9500 | 6,0500 | 6,1500 | 27.576 | 167.795 |
21/11/2023 | 6,0500 | 5,8500 | 6,0000 | 5,9500 | 12.686 | 75.962 |
20/11/2023 | 6,1500 | 5,9500 | 5,9500 | 6,0500 | 15.023 | 91.073 |
17/11/2023 | 6,0000 | 5,8000 | 5,8000 | 5,9500 | 8.223 | 48.444 |
16/11/2023 | 5,9500 | 5,7500 | 5,9000 | 5,7500 | 28.399 | 165.324 |
15/11/2023 | 6,2000 | 5,9000 | 6,2000 | 5,9000 | 22.724 | 137.413 |
14/11/2023 | 6,1500 | 6,0000 | 6,1000 | 6,1500 | 9.906 | 60.301 |
13/11/2023 | 6,0000 | 5,9000 | 5,9000 | 6,0000 | 5.277 | 31.368 |
10/11/2023 | 5,9000 | 5,8000 | 5,8500 | 5,9000 | 3.353 | 19.639 |
09/11/2023 | 6,0500 | 5,8500 | 6,0500 | 5,9000 | 12.854 | 76.286 |
08/11/2023 | 6,1000 | 5,9000 | 5,9000 | 6,1000 | 15.762 | 94.772 |
07/11/2023 | 6,0000 | 5,8500 | 6,0000 | 5,9000 | 5.177 | 30.653 |
06/11/2023 | 6,1000 | 5,9500 | 6,0500 | 6,0000 | 6.076 | 36.620 |
03/11/2023 | 6,1000 | 5,9500 | 6,1000 | 6,0500 | 5.827 | 34.907 |
02/11/2023 | 6,1000 | 5,9000 | 5,9000 | 6,1000 | 9.003 | 53.629 |
01/11/2023 | 5,9500 | 5,8500 | 5,9500 | 5,9000 | 3.146 | 18.554 |
31/10/2023 | 6,0000 | 5,8000 | 5,8000 | 5,9500 | 6.207 | 36.754 |
30/10/2023 | 5,8500 | 5,7000 | 5,8500 | 5,8500 | 3.548 | 20.550 |
27/10/2023 | 5,8000 | 5,6500 | 5,6500 | 5,8000 | 5.851 | 33.683 |
26/10/2023 | 5,8500 | 5,6500 | 5,8000 | 5,7000 | 8.824 | 50.717 |
25/10/2023 | 6,0500 | 5,8000 | 6,0000 | 5,8500 | 7.372 | 43.416 |
24/10/2023 | 5,9500 | 5,7000 | 5,9000 | 5,9000 | 14.543 | 85.090 |
23/10/2023 | 6,0500 | 5,8000 | 6,0500 | 5,9000 | 4.367 | 25.768 |
20/10/2023 | 6,0000 | 5,9000 | 6,0000 | 5,9500 | 3.490 | 20.733 |
19/10/2023 | 6,1000 | 5,9000 | 6,0500 | 6,1000 | 4.332 | 25.986 |
18/10/2023 | 6,2500 | 6,0000 | 6,2000 | 6,0500 | 3.164 | 19.275 |
17/10/2023 | 6,3000 | 6,0000 | 6,3000 | 6,1500 | 4.869 | 29.931 |
16/10/2023 | 6,2500 | 6,1000 | 6,2000 | 6,2500 | 3.066 | 18.964 |
13/10/2023 | 6,3500 | 5,9500 | 6,3500 | 6,2500 | 6.193 | 38.166 |
12/10/2023 | 6,5000 | 6,2500 | 6,2500 | 6,3500 | 7.365 | 47.183 |
11/10/2023 | 6,5000 | 6,0500 | 6,1500 | 6,5000 | 7.032 | 43.972 |
10/10/2023 | 6,2000 | 5,8500 | 5,9000 | 6,2000 | 7.459 | 44.749 |
09/10/2023 | 6,0000 | 5,7500 | 6,0000 | 5,9000 | 14.728 | 86.033 |
05/10/2023 | 6,0000 | 5,6000 | 6,0000 | 5,6000 | 6.912 | 40.221 |
04/10/2023 | 5,9500 | 5,8000 | 5,9500 | 5,9500 | 5.541 | 32.330 |
03/10/2023 | 6,1000 | 5,8500 | 6,1000 | 5,8500 | 5.937 | 35.471 |
02/10/2023 | 6,0500 | 5,9000 | 6,0000 | 6,0500 | 3.540 | 21.177 |
29/09/2023 | 6,1500 | 6,0000 | 6,0500 | 6,0000 | 4.825 | 29.217 |
28/09/2023 | 6,1000 | 5,9500 | 6,0000 | 6,0000 | 6.415 | 38.500 |
27/09/2023 | 6,1000 | 5,9500 | 5,9500 | 6,0000 | 7.980 | 47.959 |
21/09/2023 | 6,1500 | 5,9000 | 6,1500 | 6,1000 | 30.860 | 186.486 |
20/09/2023 | 6,3000 | 6,1000 | 6,2500 | 6,1500 | 21.350 | 132.535 |
19/09/2023 | 6,3000 | 6,1500 | 6,2000 | 6,2500 | 9.935 | 61.777 |
18/09/2023 | 6,5500 | 6,2500 | 6,5500 | 6,2500 | 12.589 | 79.813 |
14/09/2023 | 6,5000 | 6,3000 | 6,4500 | 6,4500 | 7.955 | 50.925 |
13/09/2023 | 6,5500 | 6,3000 | 6,5500 | 6,4500 | 30.474 | 195.282 |
12/09/2023 | 6,6000 | 6,4500 | 6,5500 | 6,5000 | 60.965 | 397.536 |
11/09/2023 | 6,9500 | 6,5500 | 6,9500 | 6,6000 | 9.112 | 60.989 |
08/09/2023 | 6,8000 | 6,5500 | 6,6500 | 6,8000 | 9.700 | 65.077 |
07/09/2023 | 6,9000 | 6,5000 | 6,8000 | 6,7500 | 15.494 | 103.097 |
06/09/2023 | 7,0000 | 6,8500 | 6,9000 | 6,8500 | 6.218 | 42.922 |
05/09/2023 | 7,0000 | 6,8000 | 6,9500 | 7,0000 | 10.351 | 71.025 |
04/09/2023 | 7,1000 | 6,9000 | 7,1000 | 7,0000 | 11.850 | 82.961 |
31/08/2023 | 7,4500 | 7,0500 | 7,3500 | 7,1000 | 45.568 | 332.121 |
30/08/2023 | 7,1500 | 7,0000 | 7,0500 | 7,1000 | 4.191 | 29.680 |
29/08/2023 | 7,1000 | 6,9500 | 7,0000 | 7,1000 | 6.227 | 43.814 |
28/08/2023 | 7,0500 | 6,8500 | 7,0000 | 7,0500 | 8.600 | 59.848 |
25/08/2023 | 7,0500 | 6,8500 | 7,0000 | 6,9500 | 9.418 | 65.269 |
24/08/2023 | 7,1000 | 6,8500 | 7,1000 | 7,0500 | 15.069 | 104.836 |
22/08/2023 | 7,3500 | 7,1500 | 7,3500 | 7,2500 | 7.931 | 57.405 |
21/08/2023 | 7,4500 | 7,1500 | 7,2500 | 7,3500 | 10.238 | 74.726 |
18/08/2023 | 14,6000 | 14,2000 | 14,5000 | 14,4000 | 6.488 | 93.007 |
17/08/2023 | 14,6000 | 13,7000 | 13,8000 | 14,5000 | 20.031 | 284.884 |
16/08/2023 | 14,0000 | 13,8000 | 13,8000 | 14,0000 | 1.705 | 23.708 |
14/08/2023 | 14,2000 | 13,7000 | 14,2000 | 14,0000 | 9.897 | 137.508 |
11/08/2023 | 14,5000 | 14,1000 | 14,5000 | 14,3000 | 11.471 | 164.194 |
10/08/2023 | 14,6000 | 14,4000 | 14,5000 | 14,6000 | 2.935 | 42.548 |
09/08/2023 | 14,8000 | 14,5000 | 14,7000 | 14,6000 | 6.498 | 95.432 |
07/08/2023 | 14,7000 | 14,1000 | 14,2000 | 14,6000 | 21.893 | 317.039 |
04/08/2023 | 14,2000 | 13,9000 | 14,0000 | 14,1000 | 12.835 | 180.387 |
03/08/2023 | 14,3000 | 13,8000 | 13,9000 | 14,0000 | 11.703 | 164.538 |
02/08/2023 | 14,1000 | 13,6000 | 14,1000 | 14,0000 | 9.928 | 138.175 |
01/08/2023 | 14,3000 | 14,0000 | 14,0000 | 14,3000 | 20.664 | 292.765 |
28/07/2023 | 13,8000 | 13,5000 | 13,7000 | 13,8000 | 6.442 | 88.094 |
27/07/2023 | 14,0000 | 13,7000 | 13,7000 | 13,7000 | 10.915 | 150.364 |
26/07/2023 | 13,9000 | 13,7000 | 13,9000 | 13,7000 | 12.704 | 175.219 |
25/07/2023 | 14,0000 | 13,7000 | 13,8000 | 14,0000 | 4.438 | 61.391 |
24/07/2023 | 14,0000 | 13,6000 | 14,0000 | 13,7000 | 21.294 | 292.607 |
20/07/2023 | 14,2000 | 13,8000 | 14,0000 | 14,0000 | 15.857 | 221.621 |
19/07/2023 | 14,1000 | 13,9000 | 14,0000 | 13,9000 | 9.737 | 135.783 |
18/07/2023 | 14,1000 | 13,9000 | 14,1000 | 14,0000 | 15.375 | 214.529 |
17/07/2023 | 14,3000 | 14,0000 | 14,3000 | 14,1000 | 12.549 | 177.186 |
14/07/2023 | 14,3000 | 14,1000 | 14,3000 | 14,2000 | 6.199 | 87.995 |
13/07/2023 | 14,7000 | 14,0000 | 14,0000 | 14,2000 | 22.960 | 329.693 |
12/07/2023 | 14,4000 | 14,0000 | 14,3000 | 14,0000 | 9.084 | 128.434 |
11/07/2023 | 14,5000 | 14,1000 | 14,1000 | 14,2000 | 20.622 | 295.359 |
10/07/2023 | 14,1000 | 13,9000 | 14,1000 | 14,0000 | 8.412 | 117.652 |
06/07/2023 | 14,4000 | 14,1000 | 14,3000 | 14,1000 | 13.990 | 199.271 |
05/07/2023 | 14,6000 | 14,2000 | 14,4000 | 14,3000 | 5.552 | 79.873 |
04/07/2023 | 14,3000 | 13,9000 | 14,1000 | 14,3000 | 20.194 | 284.804 |
03/07/2023 | 14,4000 | 14,0000 | 14,4000 | 14,2000 | 14.037 | 198.557 |
29/06/2023 | 14,8000 | 14,2000 | 14,4000 | 14,7000 | 20.491 | 295.924 |
28/06/2023 | 14,5000 | 14,2000 | 14,2000 | 14,2000 | 11.952 | 171.899 |
27/06/2023 | 14,5000 | 14,0000 | 14,2000 | 14,3000 | 16.996 | 241.094 |
22/06/2023 | 14,5000 | 14,1000 | 14,3000 | 14,2000 | 21.583 | 307.748 |
21/06/2023 | 14,8000 | 14,3000 | 14,7000 | 14,6000 | 11.323 | 164.688 |
20/06/2023 | 14,7000 | 14,4000 | 14,7000 | 14,7000 | 4.580 | 66.793 |
19/06/2023 | 14,9000 | 14,6000 | 14,9000 | 14,8000 | 6.777 | 100.007 |
16/06/2023 | 14,9000 | 14,5000 | 14,9000 | 14,9000 | 11.929 | 177.036 |
14/06/2023 | 15,4000 | 14,8000 | 15,0000 | 15,3000 | 18.895 | 286.114 |
12/06/2023 | 14,7000 | 14,2000 | 14,7000 | 14,2000 | 17.279 | 248.679 |
09/06/2023 | 14,7000 | 14,3000 | 14,5000 | 14,7000 | 21.396 | 309.521 |
08/06/2023 | 15,0000 | 14,3000 | 14,7000 | 14,4000 | 15.953 | 232.326 |
31/05/2023 | 14,0000 | 13,5000 | 13,9000 | 13,9000 | 22.748 | 311.720 |
26/05/2023 | 12,4000 | 11,9000 | 12,0000 | 12,1000 | 25.445 | 307.708 |
24/05/2023 | 11,8000 | 11,6000 | 11,7000 | 11,7000 | 5.812 | 68.220 |
22/05/2023 | 11,8000 | 11,2000 | 11,7000 | 11,4000 | 5.981 | 68.770 |
17/05/2023 | 11,8000 | 11,5000 | 11,7000 | 11,8000 | 2.512 | 29.167 |
16/05/2023 | 11,8000 | 11,4000 | 11,8000 | 11,4000 | 4.291 | 49.525 |
15/05/2023 | 11,9000 | 11,7000 | 11,8000 | 11,9000 | 3.448 | 40.698 |
12/05/2023 | 12,0000 | 11,6000 | 11,9000 | 11,9000 | 1.630 | 19.195 |
10/05/2023 | 11,9000 | 11,5000 | 11,5000 | 11,8000 | 15.621 | 183.172 |
08/05/2023 | 11,5000 | 10,7000 | 10,7000 | 11,5000 | 6.910 | 76.976 |
05/05/2023 | 11,1000 | 10,4000 | 11,0000 | 10,8000 | 76.389 | 824.959 |
04/05/2023 | 11,2000 | 10,7000 | 11,2000 | 10,9000 | 2.895 | 31.768 |
02/05/2023 | 11,5000 | 11,2000 | 11,5000 | 11,2000 | 1.178 | 13.243 |
28/04/2023 | 11,7000 | 11,2000 | 11,7000 | 11,5000 | 373 | 4.192 |
26/04/2023 | 11,9000 | 11,3000 | 11,9000 | 11,4000 | 395 | 4.480 |
25/04/2023 | 11,9000 | 11,2000 | 11,9000 | 11,4000 | 692 | 7.878 |
24/04/2023 | 11,9000 | 11,6000 | 11,9000 | 11,6000 | 105 | 1.219 |
21/04/2023 | 11,9000 | 11,5000 | 11,9000 | 11,7000 | 383 | 4.420 |
19/04/2023 | 11,7000 | 11,1000 | 11,7000 | 11,7000 | 2.011 | 22.934 |
18/04/2023 | 11,9000 | 11,5000 | 11,9000 | 11,7000 | 462 | 5.397 |
13/04/2023 | 11,8000 | 11,5000 | 11,5000 | 11,5000 | 299 | 3.439 |
12/04/2023 | 11,8000 | 11,3000 | 11,8000 | 11,5000 | 1.417 | 16.315 |
04/04/2023 | 12,2000 | 11,8000 | 12,2000 | 11,8000 | 684 | 8.112 |
03/04/2023 | 12,4000 | 12,0000 | 12,4000 | 12,0000 | 3.252 | 39.024 |
31/03/2023 | 12,0600 | 11,8000 | 12,0600 | 12,0400 | 4.979 | 59.678 |
30/03/2023 | 12,0000 | 11,9860 | 12,0000 | 11,9900 | 1.200 | 14.387 |
29/03/2023 | 12,0000 | 11,7000 | 11,9980 | 12,0000 | 25.508 | 305.272 |
28/03/2023 | 11,9020 | 11,3900 | 11,8000 | 11,9000 | 30.405 | 357.932 |
27/03/2023 | 12,0000 | 11,7000 | 12,0000 | 11,8800 | 18.009 | 212.996 |
24/03/2023 | 12,9900 | 11,8000 | 12,9900 | 12,0000 | 12.241 | 150.842 |
23/03/2023 | 13,1200 | 12,0200 | 13,1200 | 12,9900 | 32.910 | 416.749 |
22/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
21/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
20/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
17/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
16/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
15/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
14/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
13/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
10/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
09/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
08/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
07/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
06/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
03/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
02/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
01/03/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
28/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
24/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
23/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
22/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
21/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
20/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
17/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
16/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
15/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
14/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
13/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
10/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
09/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
08/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
07/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
06/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
03/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
02/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
01/02/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
31/01/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
30/01/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
27/01/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
26/01/2023 | 0,0000 | 0,0000 | 0,0000 | 13,4200 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:10:25.792 | 494.681,00 | 5,43 | 2,00 | 5,40 | 5,43 |
17:10:25.789 | 494.676,00 | 5,43 | 205,00 | 5,45 | 5,43 |
17:10:25.789 | 494.675,00 | 5,43 | 10,00 | 5,45 | 5,43 |
17:10:25.788 | 494.674,00 | 5,43 | 33,00 | 5,45 | 5,43 |
17:00:05.590 | 479.437,00 | 5,43 | 6,00 | 5,43 | 5,44 |
16:51:24.486 | 459.593,00 | 5,43 | 189,00 | 5,40 | 5,43 |
16:41:23.255 | 438.216,00 | 5,40 | 223,00 | 5,40 | 5,41 |
16:41:23.254 | 438.215,00 | 5,40 | 40,00 | 5,40 | 5,41 |
16:41:23.254 | 438.214,00 | 5,40 | 100,00 | 5,40 | 5,41 |
16:40:06.875 | 435.143,00 | 5,41 | 13,00 | 5,41 | 5,43 |