Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
31/10/2024 | 6.600,9800 | 6.490,9400 | 6.522,8400 | 6.490,9400 | 649.886.734 | 1.313.579 |
30/10/2024 | 6.559,0300 | 6.471,7100 | 6.542,8200 | 6.502,6800 | 651.061.709 | 1.570.836 |
29/10/2024 | 6.642,8000 | 6.532,4200 | 6.566,1600 | 6.543,5200 | 655.151.294 | 1.693.371 |
25/10/2024 | 6.591,7600 | 6.546,8900 | 6.550,9100 | 6.565,4600 | 657.347.645 | 1.312.129 |
24/10/2024 | 6.611,1600 | 6.533,7700 | 6.563,2100 | 6.546,4100 | 655.440.518 | 913.801 |
23/10/2024 | 6.607,7700 | 6.539,7900 | 6.549,5200 | 6.563,2100 | 657.122.239 | 717.164 |
22/10/2024 | 6.623,2000 | 6.539,1200 | 6.588,5900 | 6.549,5200 | 655.751.204 | 1.050.247 |
21/10/2024 | 6.659,5500 | 6.580,0100 | 6.610,3100 | 6.583,8900 | 659.192.601 | 603.600 |
18/10/2024 | 6.622,2000 | 6.582,3600 | 6.586,9400 | 6.604,0400 | 661.210.660 | 1.173.345 |
17/10/2024 | 6.604,0700 | 6.566,1700 | 6.567,3100 | 6.577,9500 | 658.597.899 | 884.880 |
16/10/2024 | 6.605,3600 | 6.539,4400 | 6.571,5200 | 6.567,3100 | 657.533.076 | 1.059.726 |
15/10/2024 | 6.705,2600 | 6.503,5200 | 6.503,5200 | 6.545,7600 | 655.375.428 | 1.067.518 |
14/10/2024 | 6.509,8800 | 6.468,5200 | 6.476,5800 | 6.476,8900 | 648.479.636 | 1.000.403 |
11/10/2024 | 6.461,9200 | 6.425,9500 | 6.457,9300 | 6.461,8900 | 646.978.294 | 846.801 |
10/10/2024 | 6.468,6100 | 6.427,2700 | 6.438,6500 | 6.427,2700 | 643.511.825 | 1.311.251 |
09/10/2024 | 6.465,5300 | 6.406,9800 | 6.413,5700 | 6.428,6700 | 643.651.620 | 860.339 |
08/10/2024 | 6.439,2700 | 6.350,4100 | 6.439,2700 | 6.397,7000 | 640.550.611 | 1.183.819 |
07/10/2024 | 6.457,2100 | 6.395,3700 | 6.411,7700 | 6.408,4100 | 641.623.460 | 933.705 |
04/10/2024 | 6.438,8700 | 6.375,8800 | 6.375,8800 | 6.411,7700 | 641.959.960 | 1.126.898 |
03/10/2024 | 6.441,4300 | 6.302,6100 | 6.416,2500 | 6.358,7100 | 636.647.289 | 1.383.858 |
02/10/2024 | 6.427,6500 | 6.350,0300 | 6.413,9400 | 6.409,6400 | 641.746.339 | 1.881.633 |
01/10/2024 | 6.486,4800 | 6.412,3700 | 6.477,9000 | 6.413,9700 | 642.179.580 | 1.402.655 |
30/09/2024 | 6.510,7900 | 6.439,3300 | 6.497,7200 | 6.468,9100 | 647.680.665 | 1.204.649 |
27/09/2024 | 6.496,3100 | 6.429,8100 | 6.462,5600 | 6.496,3100 | 650.423.910 | 1.203.322 |
26/09/2024 | 6.497,3500 | 6.401,3500 | 6.409,9400 | 6.450,9200 | 645.879.319 | 1.676.228 |
25/09/2024 | 6.448,7600 | 6.396,4500 | 6.426,1800 | 6.420,9100 | 642.874.582 | 1.536.194 |
24/09/2024 | 6.536,3800 | 6.426,0100 | 6.485,1900 | 6.426,0100 | 643.385.699 | 1.384.317 |
23/09/2024 | 6.498,0400 | 6.447,5600 | 6.486,0700 | 6.458,2200 | 646.610.668 | 796.866 |
20/09/2024 | 6.478,8500 | 6.414,0000 | 6.478,7100 | 6.424,0200 | 643.185.806 | 1.307.816 |
19/09/2024 | 6.546,5200 | 6.471,0800 | 6.493,4800 | 6.478,7100 | 648.661.908 | 897.207 |
18/09/2024 | 6.603,5200 | 6.467,8700 | 6.571,9800 | 6.494,8800 | 650.281.324 | 904.799 |
17/09/2024 | 6.604,2200 | 6.493,8300 | 6.555,5800 | 6.537,2400 | 654.521.664 | 1.610.278 |
16/09/2024 | 6.539,1100 | 6.455,1100 | 6.488,7700 | 6.539,1100 | 654.709.688 | 2.237.567 |
13/09/2024 | 6.469,7600 | 6.431,8700 | 6.451,3200 | 6.469,7600 | 647.765.659 | 626.702 |
12/09/2024 | 6.490,2600 | 6.397,7400 | 6.465,2500 | 6.428,8500 | 643.669.844 | 2.187.637 |
11/09/2024 | 6.522,6000 | 6.445,9400 | 6.522,6000 | 6.447,8700 | 645.574.400 | 740.511 |
10/09/2024 | 6.556,8800 | 6.478,6400 | 6.506,7400 | 6.519,4400 | 652.740.153 | 1.168.261 |
09/09/2024 | 6.585,7400 | 6.476,9800 | 6.525,8300 | 6.476,9800 | 648.488.315 | 1.511.330 |
06/09/2024 | 6.548,0700 | 6.453,3900 | 6.453,3900 | 6.521,2800 | 652.924.254 | 1.487.375 |
05/09/2024 | 6.530,2100 | 6.372,3800 | 6.421,8200 | 6.453,3900 | 646.126.668 | 1.991.086 |
04/09/2024 | 6.420,1100 | 6.337,9800 | 6.391,3200 | 6.417,3200 | 642.471.331 | 831.120 |
03/09/2024 | 6.422,1300 | 6.294,3600 | 6.303,3500 | 6.404,8000 | 641.217.500 | 1.906.702 |
02/09/2024 | 6.299,4600 | 6.225,4700 | 6.225,4700 | 6.294,3600 | 630.160.306 | 891.954 |
30/08/2024 | 6.278,4600 | 6.214,8200 | 6.239,7900 | 6.225,4700 | 623.264.152 | 1.233.484 |
29/08/2024 | 6.302,2600 | 6.226,5600 | 6.284,1800 | 6.265,7800 | 627.299.202 | 1.214.940 |
28/08/2024 | 6.302,1000 | 6.213,2000 | 6.213,2000 | 6.279,6800 | 628.691.367 | 2.132.757 |
27/08/2024 | 6.230,8300 | 6.151,5800 | 6.184,7900 | 6.158,7800 | 616.586.721 | 986.641 |
26/08/2024 | 6.210,0800 | 6.114,7600 | 6.195,0900 | 6.145,9500 | 615.302.090 | 666.725 |
23/08/2024 | 6.255,7800 | 6.163,8700 | 6.163,8700 | 6.174,1800 | 618.129.293 | 1.033.345 |
22/08/2024 | 6.222,1400 | 6.143,0400 | 6.168,9800 | 6.163,8700 | 617.096.906 | 498.998 |
21/08/2024 | 6.231,6500 | 6.164,5100 | 6.164,5100 | 6.168,9800 | 617.608.560 | 737.662 |
20/08/2024 | 6.226,4300 | 6.148,7900 | 6.215,0600 | 6.151,0300 | 615.811.009 | 491.280 |
19/08/2024 | 6.248,4200 | 6.202,0300 | 6.202,0300 | 6.215,0600 | 622.221.989 | 476.556 |
16/08/2024 | 6.279,3500 | 6.197,5300 | 6.229,7200 | 6.197,5300 | 620.466.512 | 730.812 |
14/08/2024 | 6.276,2500 | 6.229,5700 | 6.242,8600 | 6.242,0600 | 624.924.302 | 608.837 |
13/08/2024 | 6.283,4400 | 6.204,4800 | 6.217,0200 | 6.255,3900 | 626.259.072 | 767.128 |
12/08/2024 | 6.284,7100 | 6.168,0300 | 6.168,0300 | 6.217,0200 | 622.417.547 | 744.879 |
09/08/2024 | 6.181,5100 | 6.054,9100 | 6.054,9100 | 6.181,5100 | 618.862.841 | 685.186 |
08/08/2024 | 6.176,5200 | 6.024,3900 | 6.087,7600 | 6.054,9100 | 606.188.549 | 942.102 |
07/08/2024 | 6.156,9300 | 6.048,6400 | 6.077,4000 | 6.087,7600 | 609.476.440 | 962.187 |
06/08/2024 | 6.138,5200 | 5.995,6400 | 5.995,6400 | 6.080,3300 | 608.732.689 | 1.333.518 |
05/08/2024 | 6.283,8300 | 5.943,4600 | 6.269,7300 | 5.995,6400 | 600.254.648 | 1.968.148 |
02/08/2024 | 6.391,9400 | 6.314,9100 | 6.391,9400 | 6.316,3200 | 632.359.069 | 1.640.813 |
01/08/2024 | 6.461,9700 | 6.378,4700 | 6.434,1200 | 6.461,9700 | 646.941.395 | 762.252 |
31/07/2024 | 6.468,4600 | 6.408,9700 | 6.418,2900 | 6.447,4000 | 645.482.319 | 1.135.236 |
30/07/2024 | 6.422,2500 | 6.356,6600 | 6.375,3800 | 6.363,8700 | 637.119.967 | 752.140 |
29/07/2024 | 6.419,9700 | 6.375,3800 | 6.393,6100 | 6.375,3800 | 638.271.460 | 725.577 |
26/07/2024 | 6.422,5800 | 6.362,1300 | 6.362,1300 | 6.393,6100 | 640.096.994 | 767.402 |
25/07/2024 | 6.397,8100 | 6.322,5100 | 6.359,9300 | 6.366,6200 | 637.395.439 | 1.132.465 |
24/07/2024 | 6.418,8000 | 6.361,8600 | 6.382,2200 | 6.370,4900 | 637.782.087 | 609.607 |
23/07/2024 | 6.452,7300 | 6.388,3300 | 6.399,7500 | 6.417,0200 | 642.441.020 | 1.177.868 |
22/07/2024 | 6.441,3700 | 6.371,7000 | 6.371,7000 | 6.421,1200 | 642.850.945 | 1.437.474 |
19/07/2024 | 6.419,7200 | 6.354,5100 | 6.403,0500 | 6.362,3000 | 636.962.097 | 1.230.320 |
18/07/2024 | 6.442,6800 | 6.374,5300 | 6.374,5300 | 6.403,0500 | 641.042.207 | 508.455 |
17/07/2024 | 6.418,7700 | 6.362,2100 | 6.391,3000 | 6.375,8700 | 638.321.390 | 819.459 |
16/07/2024 | 6.405,9100 | 6.369,6300 | 6.399,5400 | 6.391,3000 | 639.865.987 | 771.595 |
15/07/2024 | 6.460,3900 | 6.381,5400 | 6.439,0600 | 6.404,6400 | 641.201.739 | 585.289 |
12/07/2024 | 6.438,4500 | 6.351,9100 | 6.351,9100 | 6.426,2800 | 643.367.491 | 951.437 |
11/07/2024 | 6.444,8900 | 6.351,9100 | 6.432,3800 | 6.351,9100 | 635.922.381 | 952.670 |
10/07/2024 | 6.478,9900 | 6.340,5900 | 6.418,2000 | 6.432,3800 | 643.978.994 | 504.151 |
09/07/2024 | 6.473,8500 | 6.411,1100 | 6.472,2800 | 6.427,1900 | 643.459.139 | 945.132 |
08/07/2024 | 6.491,2800 | 6.391,4100 | 6.458,6000 | 6.472,2800 | 647.973.053 | 863.081 |
05/07/2024 | 6.484,4400 | 6.294,9300 | 6.294,9300 | 6.454,1000 | 646.153.278 | 504.468 |
04/07/2024 | 6.323,9300 | 6.273,0800 | 6.274,4900 | 6.303,5200 | 631.077.400 | 948.399 |
03/07/2024 | 6.313,3200 | 6.241,3300 | 6.286,4900 | 6.274,4900 | 628.171.028 | 747.398 |
02/07/2024 | 6.286,4900 | 6.243,9000 | 6.256,0900 | 6.286,4900 | 629.372.275 | 520.318 |
01/07/2024 | 6.292,3200 | 6.217,3100 | 6.242,0000 | 6.287,8300 | 629.506.673 | 395.395 |
28/06/2024 | 6.285,7500 | 6.204,4000 | 6.233,1000 | 6.204,4000 | 621.154.274 | 737.802 |
27/06/2024 | 6.300,3200 | 6.233,1000 | 6.272,9200 | 6.233,1000 | 624.027.166 | 541.043 |
26/06/2024 | 6.297,8700 | 6.248,8300 | 6.289,3400 | 6.272,9200 | 628.013.829 | 523.788 |
25/06/2024 | 6.280,3600 | 6.192,9200 | 6.192,9200 | 6.280,3600 | 628.758.625 | 1.139.458 |
21/06/2024 | 6.285,8700 | 6.196,8000 | 6.285,8700 | 6.196,8000 | 618.721.258 | 1.998.058 |
20/06/2024 | 6.282,3000 | 6.211,5800 | 6.238,6800 | 6.258,8900 | 624.921.134 | 933.699 |
19/06/2024 | 6.254,3300 | 6.190,9100 | 6.198,8000 | 6.238,6800 | 622.903.055 | 606.814 |
18/06/2024 | 6.270,3800 | 6.198,8000 | 6.214,0200 | 6.198,8000 | 618.921.443 | 1.269.542 |
17/06/2024 | 6.278,8400 | 6.180,2200 | 6.180,2200 | 6.214,0200 | 620.441.271 | 784.926 |
14/06/2024 | 6.302,9900 | 6.181,9400 | 6.290,0300 | 6.181,9400 | 617.237.641 | 1.196.077 |
13/06/2024 | 6.306,2300 | 6.242,3600 | 6.288,9700 | 6.273,5500 | 626.384.613 | 609.548 |
12/06/2024 | 6.343,4200 | 6.283,9700 | 6.305,0000 | 6.288,9700 | 627.923.871 | 928.245 |
11/06/2024 | 6.411,0200 | 6.268,6900 | 6.306,1700 | 6.269,0300 | 625.933.328 | 833.096 |
10/06/2024 | 6.414,0400 | 6.306,1700 | 6.320,2300 | 6.306,1700 | 629.641.631 | 755.621 |
07/06/2024 | 6.357,8100 | 6.310,0300 | 6.353,1200 | 6.327,7300 | 631.793.790 | 688.420 |
06/06/2024 | 6.379,1500 | 6.332,0900 | 6.337,6100 | 6.353,1200 | 634.329.626 | 579.079 |
05/06/2024 | 6.375,1500 | 6.300,2900 | 6.323,7600 | 6.337,6100 | 632.780.379 | 1.167.270 |
04/06/2024 | 6.329,9700 | 6.246,2700 | 6.254,0900 | 6.280,3000 | 627.058.597 | 965.682 |
03/06/2024 | 6.442,9000 | 6.236,2900 | 6.236,2900 | 6.254,0900 | 624.441.842 | 1.012.498 |
31/05/2024 | 6.247,1600 | 6.193,4000 | 6.210,3100 | 6.211,3500 | 620.174.731 | 1.845.792 |
30/05/2024 | 6.290,4300 | 6.159,0300 | 6.290,4300 | 6.215,0000 | 620.538.751 | 796.473 |
29/05/2024 | 6.342,1600 | 6.261,8400 | 6.308,2000 | 6.273,2100 | 626.350.528 | 1.127.056 |
28/05/2024 | 6.395,0400 | 6.279,5600 | 6.319,9500 | 6.308,2000 | 629.843.943 | 1.368.384 |
27/05/2024 | 6.447,4700 | 6.269,7100 | 6.355,5900 | 6.283,1900 | 627.347.458 | 1.332.901 |
24/05/2024 | 6.374,8800 | 6.321,2300 | 6.350,5100 | 6.352,7600 | 634.293.840 | 986.824 |
23/05/2024 | 6.401,3100 | 6.323,8500 | 6.351,8700 | 6.357,3000 | 634.746.289 | 906.165 |
22/05/2024 | 6.433,0000 | 6.295,4600 | 6.413,7000 | 6.351,8700 | 634.204.680 | 1.546.430 |
21/05/2024 | 6.431,4200 | 6.377,3000 | 6.431,4200 | 6.404,7100 | 639.479.984 | 975.723 |
20/05/2024 | 6.431,4200 | 6.363,5700 | 6.365,0700 | 6.431,4200 | 642.147.082 | 1.285.638 |
17/05/2024 | 6.437,3700 | 6.332,0700 | 6.349,8700 | 6.344,0900 | 633.427.534 | 1.891.646 |
16/05/2024 | 6.426,6800 | 6.349,0500 | 6.373,0500 | 6.387,3700 | 637.748.826 | 1.114.877 |
15/05/2024 | 6.380,4400 | 6.301,5800 | 6.312,8600 | 6.367,0500 | 635.720.330 | 1.284.746 |
14/05/2024 | 6.320,6500 | 6.261,7300 | 6.261,7300 | 6.300,8700 | 629.112.599 | 922.312 |
13/05/2024 | 6.380,4300 | 6.217,4900 | 6.359,9900 | 6.255,6900 | 624.601.392 | 1.279.125 |
09/05/2024 | 6.380,9400 | 6.319,2900 | 6.338,4000 | 6.356,4700 | 634.537.989 | 1.444.372 |
08/05/2024 | 6.391,4900 | 6.336,9200 | 6.381,2900 | 6.336,9200 | 632.587.006 | 1.353.795 |
02/05/2024 | 6.399,7400 | 6.320,5400 | 6.362,0900 | 6.350,8400 | 633.975.726 | 947.787 |
30/04/2024 | 6.394,5300 | 6.317,8600 | 6.367,0100 | 6.342,6800 | 633.161.939 | 1.230.256 |
29/04/2024 | 6.413,2200 | 6.303,2200 | 6.303,2200 | 6.329,5500 | 631.851.311 | 898.728 |
26/04/2024 | 6.311,5300 | 6.225,9600 | 6.225,9600 | 6.303,9200 | 629.292.458 | 1.297.382 |
25/04/2024 | 6.346,5200 | 6.221,2700 | 6.309,4000 | 6.221,2700 | 621.041.985 | 1.266.531 |
24/04/2024 | 6.458,9900 | 6.271,6200 | 6.271,6200 | 6.310,8100 | 629.980.513 | 1.994.266 |
23/04/2024 | 6.289,3000 | 6.168,5100 | 6.179,6200 | 6.271,6200 | 626.067.540 | 1.034.182 |
22/04/2024 | 6.258,4200 | 6.148,7400 | 6.161,4800 | 6.179,6200 | 616.883.924 | 1.372.257 |
19/04/2024 | 6.158,5500 | 6.111,6600 | 6.119,3100 | 6.140,5000 | 612.979.207 | 1.130.024 |
18/04/2024 | 6.135,3000 | 6.054,3100 | 6.054,3100 | 6.122,1400 | 611.145.751 | 853.101 |
17/04/2024 | 6.096,9900 | 6.015,6200 | 6.019,9200 | 6.054,3100 | 604.375.150 | 1.298.117 |
16/04/2024 | 6.115,6100 | 6.002,6900 | 6.115,6100 | 6.002,6900 | 599.221.793 | 1.916.664 |
15/04/2024 | 6.138,8500 | 5.990,4400 | 6.003,3600 | 6.115,6100 | 610.494.433 | 2.407.121 |
12/04/2024 | 6.067,4500 | 6.010,1500 | 6.039,3500 | 6.056,2100 | 604.564.653 | 833.136 |
11/04/2024 | 6.098,5800 | 5.956,1100 | 6.075,3700 | 5.995,5800 | 598.512.460 | 1.117.371 |
10/04/2024 | 6.164,9200 | 6.075,0600 | 6.135,1700 | 6.075,3700 | 606.477.024 | 1.136.785 |
09/04/2024 | 6.158,7600 | 6.095,3700 | 6.104,5500 | 6.116,3100 | 610.564.064 | 1.191.718 |
08/04/2024 | 6.145,2200 | 6.043,9700 | 6.060,8500 | 6.113,5400 | 610.287.154 | 2.058.286 |
05/04/2024 | 6.148,6900 | 5.969,1600 | 6.148,6900 | 6.060,8500 | 605.027.920 | 1.237.256 |
04/04/2024 | 6.222,5600 | 6.137,7200 | 6.150,4000 | 6.187,6400 | 617.684.925 | 1.324.766 |
03/04/2024 | 6.267,3100 | 6.133,0800 | 6.184,3200 | 6.150,4000 | 613.966.802 | 2.052.037 |
02/04/2024 | 6.448,7800 | 6.184,3200 | 6.320,6600 | 6.184,3200 | 617.352.970 | 1.537.797 |
28/03/2024 | 6.370,8400 | 6.259,4300 | 6.290,1100 | 6.320,6600 | 630.963.441 | 1.029.934 |
27/03/2024 | 6.321,4900 | 6.234,5500 | 6.246,2700 | 6.290,1100 | 627.913.895 | 1.000.958 |
26/03/2024 | 6.262,9300 | 6.101,0100 | 6.101,0100 | 6.223,0400 | 621.218.917 | 661.193 |
22/03/2024 | 6.129,2000 | 6.022,0100 | 6.035,7100 | 6.101,0100 | 609.036.479 | 997.577 |
21/03/2024 | 6.089,8800 | 5.976,5500 | 5.989,6600 | 6.040,0100 | 602.947.832 | 568.350 |
20/03/2024 | 6.079,3900 | 5.956,1300 | 6.057,7200 | 5.967,9300 | 595.752.260 | 972.165 |
19/03/2024 | 6.184,2100 | 6.037,1500 | 6.184,2100 | 6.057,7200 | 604.715.552 | 1.181.929 |
15/03/2024 | 6.184,2100 | 5.981,4700 | 6.009,0200 | 6.184,2100 | 617.342.022 | 1.196.494 |
14/03/2024 | 6.002,6200 | 5.931,6500 | 5.931,6500 | 5.971,5200 | 596.110.667 | 2.323.670 |
13/03/2024 | 5.943,3200 | 5.801,4000 | 5.801,4000 | 5.931,6500 | 592.130.676 | 1.158.894 |
12/03/2024 | 5.799,1200 | 5.660,6700 | 5.660,6700 | 5.784,1300 | 577.403.794 | 2.227.229 |
11/03/2024 | 5.743,5800 | 5.630,7400 | 5.717,8100 | 5.630,7400 | 562.092.050 | 1.090.823 |
08/03/2024 | 5.727,0400 | 5.665,2400 | 5.679,3500 | 5.717,8100 | 570.784.101 | 826.747 |
06/03/2024 | 5.743,3000 | 5.676,2800 | 5.724,4000 | 5.713,2300 | 570.326.320 | 797.212 |
05/03/2024 | 5.733,4000 | 5.682,9000 | 5.686,9400 | 5.722,9000 | 571.291.827 | 661.575 |
04/03/2024 | 5.688,5100 | 5.637,2000 | 5.646,3300 | 5.667,4600 | 565.757.590 | 955.380 |
01/03/2024 | 5.648,6600 | 5.580,7400 | 5.592,7100 | 5.644,0300 | 563.418.767 | 692.955 |
29/02/2024 | 5.691,7700 | 5.600,4900 | 5.667,4800 | 5.607,6900 | 559.791.243 | 1.360.021 |
28/02/2024 | 5.723,3200 | 5.594,0400 | 5.642,9200 | 5.650,2500 | 564.039.228 | 1.540.745 |
27/02/2024 | 5.770,9700 | 5.642,8300 | 5.770,9700 | 5.642,9200 | 563.307.473 | 1.144.040 |
26/02/2024 | 5.750,8300 | 5.648,3000 | 5.685,4900 | 5.749,8200 | 573.978.953 | 1.088.721 |
23/02/2024 | 5.735,0000 | 5.637,0400 | 5.706,6100 | 5.659,9900 | 565.011.212 | 1.390.674 |
22/02/2024 | 5.748,5900 | 5.608,2100 | 5.640,6900 | 5.666,8100 | 565.692.253 | 1.038.833 |
21/02/2024 | 5.619,1400 | 5.558,4100 | 5.568,1500 | 5.605,5300 | 559.575.111 | 1.148.061 |
20/02/2024 | 5.614,9800 | 5.567,7200 | 5.580,6400 | 5.579,8700 | 557.013.499 | 1.139.812 |
19/02/2024 | 5.607,9500 | 5.513,5800 | 5.565,5100 | 5.580,6400 | 557.090.480 | 861.172 |
16/02/2024 | 5.601,0300 | 5.527,0100 | 5.598,0400 | 5.550,5300 | 554.084.366 | 1.896.432 |
14/02/2024 | 5.525,0300 | 5.387,9400 | 5.387,9400 | 5.490,3600 | 548.078.451 | 4.207.822 |
13/02/2024 | 5.401,4400 | 5.321,8600 | 5.367,1400 | 5.366,8400 | 535.748.097 | 1.869.122 |
12/02/2024 | 5.381,3400 | 5.329,3600 | 5.345,5500 | 5.372,3800 | 536.300.800 | 722.971 |
09/02/2024 | 5.443,8200 | 5.344,8000 | 5.356,1500 | 5.344,8000 | 533.547.956 | 1.368.026 |
07/02/2024 | 5.475,1800 | 5.301,6200 | 5.346,6100 | 5.442,7400 | 543.324.543 | 2.079.827 |
06/02/2024 | 5.384,7000 | 5.317,8300 | 5.383,9500 | 5.344,4900 | 533.516.495 | 1.409.833 |
05/02/2024 | 5.405,8300 | 5.326,2000 | 5.338,1900 | 5.402,6700 | 539.324.946 | 1.629.825 |
02/02/2024 | 5.364,7300 | 5.268,7300 | 5.268,7300 | 5.326,2000 | 531.691.327 | 886.166 |
01/02/2024 | 5.285,6200 | 5.206,4700 | 5.277,7400 | 5.267,0000 | 525.781.014 | 4.319.653 |
31/01/2024 | 5.292,3900 | 5.207,2400 | 5.238,2900 | 5.268,0000 | 525.881.037 | 1.004.128 |
30/01/2024 | 5.262,1400 | 5.192,7600 | 5.246,7100 | 5.230,8000 | 522.167.655 | 865.439 |
29/01/2024 | 5.269,1500 | 5.234,2200 | 5.262,1200 | 5.246,7100 | 523.755.897 | 1.337.570 |
26/01/2024 | 5.297,1200 | 5.197,5400 | 5.209,2500 | 5.262,1200 | 525.293.663 | 1.455.309 |
25/01/2024 | 5.229,6300 | 5.184,0400 | 5.205,0900 | 5.209,2500 | 520.016.804 | 862.166 |
24/01/2024 | 5.236,5300 | 5.192,9500 | 5.219,7400 | 5.228,9900 | 521.986.895 | 633.581 |
23/01/2024 | 5.287,2600 | 5.212,2500 | 5.266,8500 | 5.212,2500 | 520.315.299 | 611.377 |
22/01/2024 | 5.296,2400 | 5.267,2300 | 5.274,2200 | 5.273,6000 | 526.439.664 | 888.621 |
19/01/2024 | 5.293,9000 | 5.260,2200 | 5.260,2200 | 5.272,2700 | 526.307.803 | 1.053.775 |
18/01/2024 | 5.280,0800 | 5.236,5500 | 5.260,9100 | 5.259,2400 | 525.006.285 | 620.666 |
16/01/2024 | 5.328,9500 | 5.241,1700 | 5.326,2700 | 5.289,4200 | 528.018.853 | 958.176 |
15/01/2024 | 5.344,0700 | 5.269,5800 | 5.286,7500 | 5.326,2700 | 531.697.438 | 1.184.269 |
12/01/2024 | 5.271,6200 | 5.216,8300 | 5.217,6300 | 5.271,6200 | 526.242.256 | 716.470 |
11/01/2024 | 5.288,1500 | 5.176,7200 | 5.246,9500 | 5.195,7200 | 518.665.516 | 1.082.269 |
10/01/2024 | 5.277,5000 | 5.230,8200 | 5.260,0600 | 5.241,6000 | 523.245.295 | 878.355 |
09/01/2024 | 5.261,6000 | 5.209,0100 | 5.209,0100 | 5.255,3700 | 524.620.042 | 1.355.455 |
08/01/2024 | 5.206,0200 | 5.135,6700 | 5.138,5000 | 5.206,0200 | 519.464.529 | 1.210.447 |
05/01/2024 | 5.145,8100 | 5.111,2300 | 5.125,3700 | 5.128,0400 | 511.683.674 | 1.529.059 |
04/01/2024 | 5.143,9500 | 5.076,7100 | 5.094,8700 | 5.117,1300 | 510.594.633 | 856.090 |
03/01/2024 | 5.119,8700 | 5.072,2300 | 5.078,8800 | 5.074,6600 | 506.357.390 | 971.048 |
02/01/2024 | 5.137,3400 | 5.069,6800 | 5.093,1300 | 5.078,8800 | 506.777.941 | 586.461 |
29/12/2023 | 5.118,0100 | 5.063,4800 | 5.063,4800 | 5.088,4400 | 507.732.203 | 757.075 |
27/12/2023 | 5.108,7900 | 5.066,2000 | 5.066,2000 | 5.088,1900 | 507.707.410 | 778.623 |
22/12/2023 | 5.090,8000 | 5.051,8800 | 5.086,1500 | 5.066,2000 | 505.512.704 | 1.094.516 |
21/12/2023 | 5.073,9500 | 4.991,5900 | 5.015,0100 | 5.073,9500 | 506.286.419 | 1.189.126 |
20/12/2023 | 5.044,3100 | 4.976,6000 | 5.005,0100 | 5.015,0100 | 500.405.207 | 2.736.241 |
19/12/2023 | 5.021,1900 | 4.976,4300 | 4.976,4300 | 4.994,5300 | 498.361.686 | 1.524.670 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:24:59.000 | 497.938,00 | 6.490,94 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.916,00 | 6.490,94 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.712,00 | 6.490,94 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.686,00 | 6.490,94 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.664,00 | 6.490,94 | 0,00 | 0,00 | 0,00 |
17:20:16.000 | 497.581,00 | 6.490,94 | 0,00 | 0,00 | 0,00 |
17:19:39.903 | 497.512,00 | 6.490,94 | 804,46 | 0,00 | 0,00 |
17:19:09.904 | 497.331,00 | 6.490,94 | 0,00 | 0,00 | 0,00 |
17:18:39.904 | 497.237,00 | 6.490,94 | 0,00 | 0,00 | 0,00 |
17:18:09.904 | 497.161,00 | 6.490,94 | 0,00 | 0,00 | 0,00 |