Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
31/10/2024 | 6.401,7600 | 6.305,0900 | 6.317,4100 | 6.382,6600 | 4.172.422.772 | 8.647.434 |
30/10/2024 | 6.430,3500 | 6.297,7300 | 6.420,2300 | 6.334,1000 | 4.140.678.874 | 10.167.937 |
29/10/2024 | 6.431,4400 | 6.350,2900 | 6.350,2900 | 6.428,0600 | 4.202.103.404 | 7.763.921 |
25/10/2024 | 6.385,8900 | 6.297,7800 | 6.359,5000 | 6.340,4800 | 4.144.846.649 | 9.555.128 |
24/10/2024 | 6.379,8300 | 6.317,2100 | 6.335,8600 | 6.375,8400 | 4.167.966.180 | 7.059.534 |
23/10/2024 | 6.407,1500 | 6.313,6900 | 6.404,2400 | 6.339,4700 | 4.144.186.818 | 8.047.356 |
22/10/2024 | 6.457,1300 | 6.365,9100 | 6.457,1300 | 6.388,6500 | 4.176.339.353 | 10.408.771 |
21/10/2024 | 6.510,5500 | 6.419,9600 | 6.489,6400 | 6.473,6000 | 4.231.869.593 | 6.529.758 |
18/10/2024 | 6.518,8800 | 6.458,9600 | 6.495,3900 | 6.489,1600 | 4.242.046.167 | 10.199.573 |
17/10/2024 | 6.495,4300 | 6.410,7500 | 6.414,3700 | 6.495,2400 | 4.246.016.622 | 10.119.357 |
16/10/2024 | 6.428,3200 | 6.375,6400 | 6.405,3000 | 6.427,4900 | 4.201.729.343 | 11.153.723 |
15/10/2024 | 6.413,4600 | 6.360,7400 | 6.377,8700 | 6.403,1600 | 4.147.317.408 | 8.214.704 |
14/10/2024 | 6.471,9500 | 6.363,8400 | 6.445,6700 | 6.382,5500 | 4.133.965.660 | 6.551.157 |
11/10/2024 | 6.456,7400 | 6.407,2700 | 6.421,5900 | 6.436,1000 | 4.168.651.014 | 7.914.935 |
10/10/2024 | 6.495,7200 | 6.421,3000 | 6.474,3400 | 6.434,7700 | 4.167.792.374 | 6.789.248 |
09/10/2024 | 6.538,5400 | 6.460,6200 | 6.491,6800 | 6.479,9700 | 4.197.066.614 | 9.279.551 |
08/10/2024 | 6.512,5500 | 6.453,9800 | 6.506,8900 | 6.484,7900 | 4.200.187.638 | 7.275.201 |
07/10/2024 | 6.613,2600 | 6.495,4400 | 6.613,2600 | 6.508,1000 | 4.215.286.282 | 5.821.780 |
04/10/2024 | 6.609,4300 | 6.530,7600 | 6.530,7600 | 6.609,2100 | 4.280.774.331 | 5.393.873 |
03/10/2024 | 6.606,0800 | 6.523,1200 | 6.587,5300 | 6.531,7400 | 4.230.595.654 | 5.247.946 |
02/10/2024 | 6.683,8600 | 6.584,4700 | 6.681,6400 | 6.613,0200 | 4.283.240.243 | 6.945.911 |
01/10/2024 | 6.738,6600 | 6.683,8100 | 6.726,3600 | 6.696,5200 | 4.337.328.455 | 6.718.070 |
30/09/2024 | 6.753,4300 | 6.695,8900 | 6.721,6500 | 6.719,5300 | 4.352.228.398 | 8.604.600 |
27/09/2024 | 6.784,0900 | 6.697,4500 | 6.714,6400 | 6.732,4900 | 4.360.623.949 | 9.631.171 |
26/09/2024 | 6.773,2700 | 6.641,9300 | 6.641,9300 | 6.706,6900 | 4.343.914.505 | 13.484.425 |
25/09/2024 | 6.635,0300 | 6.574,4000 | 6.614,7100 | 6.632,0000 | 4.295.534.045 | 7.256.657 |
24/09/2024 | 6.598,8100 | 6.511,4200 | 6.511,4200 | 6.598,8100 | 4.274.036.458 | 7.305.997 |
23/09/2024 | 6.518,8000 | 6.447,7900 | 6.490,1800 | 6.513,1100 | 4.218.528.939 | 6.408.873 |
20/09/2024 | 6.510,5600 | 6.458,1700 | 6.496,7600 | 6.488,3300 | 4.202.479.804 | 17.393.657 |
19/09/2024 | 6.501,6700 | 6.449,1400 | 6.467,9300 | 6.493,4600 | 4.205.805.202 | 6.924.262 |
18/09/2024 | 6.519,9300 | 6.439,6200 | 6.507,0900 | 6.458,1100 | 4.182.909.010 | 5.886.559 |
17/09/2024 | 6.507,4100 | 6.435,4000 | 6.436,5100 | 6.507,4100 | 4.214.842.165 | 6.628.259 |
16/09/2024 | 6.438,1900 | 6.380,4600 | 6.396,1700 | 6.437,2100 | 4.169.374.222 | 4.663.673 |
13/09/2024 | 6.412,8600 | 6.355,8200 | 6.367,2700 | 6.400,6600 | 4.145.699.005 | 5.371.323 |
12/09/2024 | 6.435,5900 | 6.353,4400 | 6.390,2700 | 6.353,4400 | 4.115.114.459 | 4.928.900 |
11/09/2024 | 6.485,1800 | 6.386,6400 | 6.467,7300 | 6.387,5600 | 4.137.410.930 | 6.156.292 |
10/09/2024 | 6.509,8000 | 6.448,5200 | 6.501,7200 | 6.448,5200 | 4.176.898.111 | 4.612.501 |
09/09/2024 | 6.500,2300 | 6.453,5300 | 6.461,4600 | 6.492,3800 | 4.205.307.467 | 5.823.123 |
06/09/2024 | 6.486,0700 | 6.426,7400 | 6.475,9000 | 6.459,7000 | 4.184.141.801 | 4.414.517 |
05/09/2024 | 6.483,6700 | 6.448,3000 | 6.469,4500 | 6.483,6700 | 4.199.664.728 | 3.422.368 |
04/09/2024 | 6.500,8000 | 6.420,0300 | 6.500,8000 | 6.450,1800 | 4.177.972.567 | 4.218.775 |
03/09/2024 | 6.536,3900 | 6.501,1400 | 6.521,3900 | 6.516,4400 | 4.220.892.949 | 4.663.145 |
02/09/2024 | 6.527,3500 | 6.468,3100 | 6.515,0600 | 6.522,8800 | 4.225.061.781 | 3.940.198 |
30/08/2024 | 6.494,0500 | 6.447,6000 | 6.485,6600 | 6.494,0500 | 4.206.391.648 | 7.643.188 |
29/08/2024 | 6.499,8300 | 6.429,9700 | 6.465,9700 | 6.470,1900 | 4.190.934.357 | 5.043.815 |
28/08/2024 | 6.511,6100 | 6.424,9300 | 6.490,4800 | 6.451,8900 | 4.179.080.449 | 6.504.040 |
27/08/2024 | 6.610,4100 | 6.476,7800 | 6.593,0400 | 6.476,9600 | 4.210.957.035 | 6.840.561 |
26/08/2024 | 6.592,6200 | 6.545,0400 | 6.558,3000 | 6.560,8400 | 4.265.493.856 | 5.315.468 |
23/08/2024 | 6.609,1900 | 6.554,5800 | 6.590,1000 | 6.561,3200 | 4.265.969.182 | 5.025.530 |
22/08/2024 | 6.621,3900 | 6.569,4100 | 6.608,7800 | 6.590,0400 | 4.284.642.556 | 6.543.229 |
21/08/2024 | 6.582,6100 | 6.523,3900 | 6.537,2400 | 6.576,6300 | 4.275.922.132 | 6.587.891 |
20/08/2024 | 6.529,6000 | 6.434,9200 | 6.479,1600 | 6.529,6000 | 4.245.349.373 | 6.411.260 |
19/08/2024 | 6.461,2800 | 6.373,3400 | 6.451,7800 | 6.457,2700 | 4.198.319.579 | 5.292.440 |
16/08/2024 | 6.458,9600 | 6.408,8200 | 6.411,6700 | 6.443,7000 | 4.189.499.104 | 6.920.855 |
14/08/2024 | 6.383,7700 | 6.252,3200 | 6.252,3200 | 6.383,7700 | 4.150.531.000 | 7.973.615 |
13/08/2024 | 6.269,4200 | 6.222,9200 | 6.269,4200 | 6.263,2800 | 4.072.192.684 | 7.448.532 |
12/08/2024 | 6.270,0000 | 6.206,1300 | 6.222,2200 | 6.262,9900 | 4.072.007.770 | 5.057.998 |
09/08/2024 | 6.291,9300 | 6.212,7000 | 6.229,4800 | 6.219,1500 | 4.043.505.476 | 5.174.845 |
08/08/2024 | 6.232,6400 | 6.180,2800 | 6.232,6400 | 6.227,5800 | 4.048.985.754 | 5.933.558 |
07/08/2024 | 6.250,5700 | 6.111,3100 | 6.111,3100 | 6.250,5700 | 4.063.927.825 | 7.541.057 |
06/08/2024 | 6.164,4800 | 6.036,8000 | 6.058,1100 | 6.092,5800 | 3.961.210.948 | 10.732.258 |
05/08/2024 | 6.415,5800 | 5.892,9700 | 6.415,5800 | 6.022,5400 | 3.915.675.570 | 19.563.810 |
02/08/2024 | 6.517,8100 | 6.404,2000 | 6.517,8100 | 6.429,2900 | 4.180.127.347 | 11.185.225 |
01/08/2024 | 6.587,5600 | 6.519,8100 | 6.574,7100 | 6.587,5600 | 4.283.034.389 | 6.594.187 |
31/07/2024 | 6.572,6300 | 6.512,7900 | 6.512,7900 | 6.572,6300 | 4.273.327.219 | 7.586.789 |
30/07/2024 | 6.561,5000 | 6.498,9600 | 6.534,4300 | 6.512,7900 | 4.234.417.183 | 4.856.245 |
29/07/2024 | 6.556,0600 | 6.478,9500 | 6.503,2000 | 6.544,0600 | 4.254.746.807 | 5.002.531 |
26/07/2024 | 6.511,1200 | 6.457,1200 | 6.465,4800 | 6.508,4600 | 4.231.605.461 | 4.466.045 |
25/07/2024 | 6.497,9600 | 6.424,1500 | 6.487,2100 | 6.474,8300 | 4.209.734.989 | 7.305.674 |
24/07/2024 | 6.513,6500 | 6.455,2400 | 6.479,6500 | 6.505,2500 | 4.212.559.752 | 6.059.630 |
23/07/2024 | 6.523,9800 | 6.476,5300 | 6.498,4400 | 6.479,6400 | 4.212.868.164 | 6.310.565 |
22/07/2024 | 6.505,2400 | 6.464,1400 | 6.476,5600 | 6.501,6900 | 4.227.198.953 | 6.180.204 |
19/07/2024 | 6.479,5300 | 6.441,6300 | 6.475,9800 | 6.469,5600 | 4.248.092.431 | 5.702.095 |
18/07/2024 | 6.503,7800 | 6.450,5500 | 6.502,8600 | 6.473,7500 | 4.250.848.051 | 6.892.512 |
17/07/2024 | 6.514,2700 | 6.449,9600 | 6.489,7800 | 6.504,4700 | 4.271.016.237 | 6.174.587 |
16/07/2024 | 6.499,9300 | 6.440,6900 | 6.440,6900 | 6.497,6600 | 4.266.546.544 | 6.027.632 |
15/07/2024 | 6.508,5900 | 6.422,5100 | 6.440,6200 | 6.500,5000 | 4.268.412.318 | 5.109.574 |
12/07/2024 | 6.453,9000 | 6.399,5900 | 6.399,5900 | 6.446,2500 | 4.232.791.436 | 6.081.761 |
11/07/2024 | 6.444,8300 | 6.358,9400 | 6.358,9400 | 6.414,0600 | 4.211.651.804 | 7.678.878 |
10/07/2024 | 6.372,0600 | 6.299,6600 | 6.309,8000 | 6.370,9200 | 4.183.323.166 | 10.443.916 |
09/07/2024 | 6.322,0200 | 6.263,8600 | 6.280,8900 | 6.302,2900 | 4.138.257.253 | 9.025.143 |
08/07/2024 | 6.281,1000 | 6.184,5100 | 6.208,5600 | 6.281,1000 | 4.124.346.880 | 9.873.611 |
05/07/2024 | 6.226,7100 | 6.197,8400 | 6.197,8400 | 6.201,5600 | 4.072.120.434 | 4.673.521 |
04/07/2024 | 6.212,0700 | 6.170,6100 | 6.179,4300 | 6.204,9100 | 4.074.320.947 | 6.334.623 |
03/07/2024 | 6.187,0500 | 6.121,2800 | 6.121,2800 | 6.177,9700 | 4.056.627.242 | 5.896.013 |
02/07/2024 | 6.175,8300 | 6.121,4600 | 6.148,0700 | 6.121,4600 | 4.019.519.695 | 6.732.963 |
01/07/2024 | 6.195,2600 | 6.139,4500 | 6.169,0700 | 6.157,7300 | 4.043.335.469 | 7.654.756 |
28/06/2024 | 6.223,0900 | 6.150,2500 | 6.189,4000 | 6.166,7800 | 4.049.283.508 | 6.716.016 |
27/06/2024 | 6.228,0300 | 6.182,8000 | 6.202,4900 | 6.210,8600 | 4.078.225.032 | 5.600.430 |
26/06/2024 | 6.209,4600 | 6.126,3400 | 6.199,5000 | 6.196,3400 | 4.068.689.194 | 9.251.305 |
25/06/2024 | 6.321,4100 | 6.169,1400 | 6.321,4100 | 6.170,3500 | 4.051.626.195 | 9.685.836 |
21/06/2024 | 6.320,5400 | 6.200,0900 | 6.217,2700 | 6.320,5400 | 3.606.252.485 | 14.686.052 |
20/06/2024 | 6.240,2300 | 6.163,6000 | 6.219,9500 | 6.211,8700 | 3.544.249.916 | 20.061.229 |
19/06/2024 | 6.235,3900 | 6.138,9800 | 6.191,9200 | 6.170,9600 | 3.520.903.342 | 7.396.482 |
18/06/2024 | 6.183,1900 | 6.064,6900 | 6.064,6900 | 6.183,0700 | 3.527.814.153 | 5.985.686 |
17/06/2024 | 6.159,1600 | 6.016,2400 | 6.120,5400 | 6.058,1400 | 3.456.533.823 | 5.802.620 |
14/06/2024 | 6.229,8600 | 6.098,5400 | 6.209,7100 | 6.110,6800 | 3.486.513.539 | 9.385.114 |
13/06/2024 | 6.302,9000 | 6.226,7800 | 6.296,8800 | 6.230,2100 | 3.554.709.505 | 5.099.485 |
12/06/2024 | 6.327,2100 | 6.251,7400 | 6.278,8000 | 6.270,0400 | 3.577.435.740 | 6.513.531 |
11/06/2024 | 6.351,4800 | 6.259,1000 | 6.313,4300 | 6.259,1000 | 3.571.196.305 | 6.319.383 |
10/06/2024 | 6.327,8200 | 6.257,0400 | 6.265,2100 | 6.290,2100 | 3.588.947.751 | 6.134.533 |
07/06/2024 | 6.331,3800 | 6.286,6700 | 6.295,5400 | 6.316,0700 | 3.603.699.544 | 6.126.771 |
06/06/2024 | 6.370,3000 | 6.275,9000 | 6.328,5200 | 6.275,9000 | 3.580.781.403 | 7.387.059 |
05/06/2024 | 6.332,1800 | 6.229,8800 | 6.259,9100 | 6.310,9300 | 3.600.765.042 | 6.383.630 |
04/06/2024 | 6.316,4700 | 6.230,5400 | 6.309,3900 | 6.256,5600 | 3.569.745.336 | 5.496.489 |
03/06/2024 | 6.327,4600 | 6.271,8400 | 6.271,8400 | 6.313,0000 | 3.601.946.512 | 5.304.490 |
31/05/2024 | 6.351,9200 | 6.264,4000 | 6.266,9800 | 6.279,9900 | 3.583.112.357 | 15.218.931 |
30/05/2024 | 6.288,0500 | 6.215,2700 | 6.228,5000 | 6.280,1600 | 3.583.211.293 | 6.264.714 |
29/05/2024 | 6.242,9900 | 6.181,2200 | 6.242,9900 | 6.211,7900 | 3.544.199.665 | 6.138.998 |
28/05/2024 | 6.319,9200 | 6.208,4600 | 6.310,3000 | 6.246,8000 | 3.564.177.361 | 6.836.283 |
27/05/2024 | 6.399,6600 | 6.283,1200 | 6.358,7000 | 6.310,7900 | 3.600.684.794 | 4.434.489 |
24/05/2024 | 6.420,2600 | 6.345,5800 | 6.387,9000 | 6.376,3100 | 3.638.072.179 | 4.854.755 |
23/05/2024 | 6.441,3200 | 6.335,4400 | 6.335,4400 | 6.439,2200 | 3.673.965.615 | 7.116.622 |
22/05/2024 | 6.358,4500 | 6.280,4600 | 6.352,3000 | 6.332,8800 | 3.613.289.661 | 9.193.476 |
21/05/2024 | 6.362,1100 | 6.281,6600 | 6.323,0500 | 6.354,1500 | 3.625.425.909 | 6.163.049 |
20/05/2024 | 6.341,0300 | 6.285,3200 | 6.288,5000 | 6.334,5400 | 3.614.240.226 | 5.499.792 |
17/05/2024 | 6.369,1200 | 6.283,6900 | 6.349,8200 | 6.287,7900 | 3.587.567.209 | 6.490.547 |
16/05/2024 | 6.371,5100 | 6.309,5600 | 6.370,4300 | 6.357,0500 | 3.627.082.525 | 5.673.262 |
15/05/2024 | 6.361,8700 | 6.224,5600 | 6.236,4300 | 6.359,8200 | 3.628.662.179 | 9.561.565 |
14/05/2024 | 6.344,3800 | 6.196,8400 | 6.344,3800 | 6.236,9100 | 3.558.534.879 | 8.796.822 |
13/05/2024 | 6.445,1200 | 6.334,0400 | 6.390,5000 | 6.353,6300 | 3.625.129.945 | 9.800.220 |
09/05/2024 | 6.336,3200 | 6.250,5400 | 6.256,5700 | 6.333,9100 | 3.613.881.142 | 8.663.114 |
08/05/2024 | 6.249,6600 | 6.147,7400 | 6.147,7400 | 6.229,4400 | 3.554.273.598 | 9.711.344 |
02/05/2024 | 6.206,3200 | 6.133,9100 | 6.189,9800 | 6.144,9900 | 3.506.088.746 | 6.303.173 |
30/04/2024 | 6.202,1600 | 6.143,9100 | 6.171,4700 | 6.202,0800 | 3.538.761.642 | 9.553.765 |
29/04/2024 | 6.177,6900 | 6.061,9400 | 6.123,8900 | 6.175,7500 | 3.523.738.828 | 8.767.471 |
26/04/2024 | 6.060,3700 | 5.974,8700 | 5.977,1500 | 6.059,8000 | 3.457.578.326 | 7.838.061 |
25/04/2024 | 5.989,8200 | 5.919,8600 | 5.968,9600 | 5.947,1700 | 3.393.314.727 | 6.496.504 |
24/04/2024 | 6.054,5600 | 5.947,6600 | 6.018,4900 | 5.996,0100 | 3.421.182.672 | 8.112.157 |
23/04/2024 | 6.016,3900 | 5.920,8200 | 5.920,8200 | 6.014,5800 | 3.431.776.132 | 7.840.818 |
22/04/2024 | 5.922,4200 | 5.844,9700 | 5.844,9700 | 5.898,2600 | 3.365.404.647 | 7.503.780 |
19/04/2024 | 5.819,3600 | 5.682,5900 | 5.687,0400 | 5.814,7600 | 3.317.765.810 | 8.348.117 |
18/04/2024 | 5.737,3100 | 5.668,0100 | 5.668,0100 | 5.736,2300 | 3.272.955.924 | 5.109.631 |
17/04/2024 | 5.689,8000 | 5.610,7100 | 5.610,7100 | 5.645,6400 | 3.221.266.804 | 6.859.175 |
16/04/2024 | 5.751,1500 | 5.604,0600 | 5.731,2300 | 5.609,4100 | 3.200.595.705 | 13.613.271 |
15/04/2024 | 5.811,5500 | 5.692,9600 | 5.770,3800 | 5.800,2300 | 3.309.471.196 | 10.135.754 |
12/04/2024 | 5.916,7400 | 5.805,7300 | 5.895,2900 | 5.826,1500 | 3.324.265.212 | 8.902.891 |
11/04/2024 | 5.979,5200 | 5.879,4600 | 5.943,7300 | 5.891,7600 | 3.361.700.559 | 7.153.732 |
10/04/2024 | 5.934,0800 | 5.884,5300 | 5.900,9700 | 5.920,3200 | 3.377.993.573 | 8.511.474 |
09/04/2024 | 5.906,5800 | 5.876,1100 | 5.890,4000 | 5.887,5200 | 3.359.280.824 | 5.983.277 |
08/04/2024 | 5.890,2600 | 5.835,9700 | 5.836,0300 | 5.890,2600 | 3.360.843.964 | 5.019.340 |
05/04/2024 | 5.836,0900 | 5.730,7000 | 5.810,4400 | 5.832,7600 | 3.328.032.549 | 7.675.748 |
04/04/2024 | 5.860,3100 | 5.795,2800 | 5.813,3600 | 5.851,3100 | 3.338.620.260 | 6.308.910 |
03/04/2024 | 5.860,6000 | 5.766,1500 | 5.839,0400 | 5.812,1200 | 3.316.255.102 | 9.760.568 |
02/04/2024 | 6.001,5000 | 5.849,2000 | 5.999,1700 | 5.856,0100 | 3.341.298.945 | 8.638.509 |
28/03/2024 | 6.010,7200 | 5.969,0600 | 5.990,3900 | 5.999,1700 | 3.422.051.445 | 8.630.327 |
27/03/2024 | 5.986,6200 | 5.955,2500 | 5.961,2300 | 5.985,1900 | 3.414.072.215 | 9.604.102 |
26/03/2024 | 5.965,5400 | 5.919,3600 | 5.920,0700 | 5.960,8300 | 3.400.178.308 | 7.628.196 |
22/03/2024 | 5.954,0200 | 5.905,8600 | 5.942,0900 | 5.931,7800 | 3.383.606.857 | 4.478.627 |
21/03/2024 | 5.943,5100 | 5.879,0600 | 5.879,0600 | 5.929,7500 | 3.382.448.657 | 6.236.865 |
20/03/2024 | 5.881,6000 | 5.835,1900 | 5.838,5900 | 5.878,2200 | 3.353.055.169 | 5.666.286 |
19/03/2024 | 5.888,4100 | 5.837,9000 | 5.857,9200 | 5.846,2200 | 3.334.803.959 | 6.718.404 |
15/03/2024 | 5.897,9100 | 5.802,9200 | 5.818,4000 | 5.875,2200 | 3.351.345.130 | 29.598.028 |
14/03/2024 | 5.816,3900 | 5.679,8100 | 5.709,9100 | 5.804,9900 | 3.311.283.452 | 18.846.402 |
13/03/2024 | 5.753,3000 | 5.668,5500 | 5.691,8800 | 5.695,1800 | 3.248.644.415 | 9.029.576 |
12/03/2024 | 5.734,1500 | 5.654,3500 | 5.718,9900 | 5.687,8800 | 3.244.482.434 | 8.160.315 |
11/03/2024 | 5.846,9300 | 5.700,3800 | 5.840,2500 | 5.700,3800 | 3.251.615.920 | 7.924.041 |
08/03/2024 | 5.858,2800 | 5.798,3500 | 5.823,8800 | 5.842,8700 | 3.332.893.591 | 9.913.749 |
06/03/2024 | 5.738,9500 | 5.683,8000 | 5.691,9600 | 5.728,4200 | 3.267.610.201 | 8.586.203 |
05/03/2024 | 5.716,3700 | 5.663,1600 | 5.698,8800 | 5.714,1500 | 3.259.467.860 | 7.496.674 |
04/03/2024 | 5.749,7000 | 5.678,9600 | 5.685,3200 | 5.685,7500 | 3.243.269.427 | 6.461.206 |
01/03/2024 | 5.724,8000 | 5.670,8000 | 5.670,8000 | 5.712,6600 | 3.258.617.302 | 7.056.754 |
29/02/2024 | 5.698,0200 | 5.621,3100 | 5.625,8100 | 5.674,0100 | 3.236.568.825 | 17.903.749 |
28/02/2024 | 5.669,6600 | 5.564,5000 | 5.663,0200 | 5.640,1100 | 3.217.235.051 | 6.104.488 |
27/02/2024 | 5.675,8900 | 5.623,5900 | 5.651,1900 | 5.674,9800 | 3.237.126.050 | 6.372.875 |
26/02/2024 | 5.701,3100 | 5.618,8900 | 5.618,8900 | 5.660,6100 | 3.228.925.643 | 5.826.268 |
23/02/2024 | 5.708,4100 | 5.603,2600 | 5.708,4100 | 5.629,7000 | 3.211.294.023 | 6.205.981 |
22/02/2024 | 5.724,5400 | 5.660,1100 | 5.690,4200 | 5.672,4100 | 3.235.660.382 | 7.919.853 |
21/02/2024 | 5.687,5500 | 5.639,4200 | 5.671,9000 | 5.657,4500 | 3.227.124.961 | 7.088.943 |
20/02/2024 | 5.694,5500 | 5.624,9700 | 5.635,5900 | 5.660,7500 | 3.229.009.889 | 11.914.712 |
19/02/2024 | 5.615,2500 | 5.556,8000 | 5.582,7500 | 5.594,1000 | 3.190.989.601 | 8.931.106 |
16/02/2024 | 5.607,4900 | 5.553,6800 | 5.572,6800 | 5.571,1700 | 3.177.912.040 | 11.331.463 |
14/02/2024 | 5.579,6600 | 5.499,3500 | 5.563,4100 | 5.558,5900 | 3.170.735.210 | 7.052.542 |
13/02/2024 | 5.594,3100 | 5.525,3600 | 5.566,8800 | 5.532,1000 | 3.155.624.233 | 28.023.389 |
12/02/2024 | 5.631,5100 | 5.547,0600 | 5.631,5100 | 5.574,8800 | 3.180.023.506 | 6.907.481 |
09/02/2024 | 5.672,5500 | 5.607,2800 | 5.654,8300 | 5.628,4800 | 3.210.601.252 | 9.813.786 |
07/02/2024 | 5.583,6800 | 5.486,1400 | 5.574,7500 | 5.555,3000 | 3.168.853.995 | 11.064.349 |
06/02/2024 | 5.567,1900 | 5.481,8200 | 5.501,6000 | 5.565,4100 | 3.174.620.980 | 17.214.592 |
05/02/2024 | 5.495,5300 | 5.443,3900 | 5.465,1700 | 5.476,7900 | 3.124.070.516 | 10.681.527 |
02/02/2024 | 5.476,9600 | 5.423,6100 | 5.435,6600 | 5.443,3900 | 3.105.022.649 | 9.275.964 |
01/02/2024 | 5.427,9100 | 5.362,4200 | 5.388,4000 | 5.424,3800 | 3.094.176.324 | 8.793.858 |
31/01/2024 | 5.403,8600 | 5.342,4100 | 5.344,0800 | 5.388,1400 | 3.073.505.762 | 10.023.034 |
30/01/2024 | 5.347,9900 | 5.319,0900 | 5.327,6000 | 5.319,2700 | 3.034.221.996 | 8.454.357 |
29/01/2024 | 5.362,5400 | 5.310,3600 | 5.349,6700 | 5.339,1200 | 3.045.543.847 | 6.632.276 |
26/01/2024 | 5.371,1900 | 5.278,4100 | 5.307,3700 | 5.350,5200 | 3.052.490.967 | 6.708.545 |
25/01/2024 | 5.391,7000 | 5.273,3700 | 5.334,2200 | 5.293,2400 | 3.019.809.240 | 7.639.556 |
24/01/2024 | 5.344,6400 | 5.254,3100 | 5.273,1400 | 5.329,3600 | 3.040.417.284 | 6.419.615 |
23/01/2024 | 5.275,0900 | 5.231,6900 | 5.243,3200 | 5.256,9800 | 2.999.126.383 | 7.066.831 |
22/01/2024 | 5.255,3100 | 5.214,0100 | 5.235,7700 | 5.231,5200 | 2.984.599.609 | 7.199.629 |
19/01/2024 | 5.292,0200 | 5.210,1500 | 5.288,9200 | 5.210,1500 | 2.972.410.224 | 89.407.396 |
18/01/2024 | 5.277,4500 | 5.234,3100 | 5.263,5500 | 5.274,6100 | 3.009.181.691 | 4.904.621 |
16/01/2024 | 5.288,6300 | 5.197,6900 | 5.276,9800 | 5.221,0200 | 2.978.608.208 | 6.674.790 |
15/01/2024 | 5.324,9200 | 5.265,5700 | 5.299,4400 | 5.304,1100 | 3.023.731.060 | 6.462.999 |
12/01/2024 | 5.318,2900 | 5.228,2200 | 5.318,2900 | 5.298,5400 | 3.020.556.547 | 9.464.566 |
11/01/2024 | 5.351,6600 | 5.281,8100 | 5.308,3500 | 5.309,3600 | 3.026.725.676 | 15.736.272 |
10/01/2024 | 5.301,8500 | 5.231,6000 | 5.232,7700 | 5.301,8500 | 3.022.444.262 | 12.840.164 |
09/01/2024 | 5.268,9300 | 5.191,2600 | 5.203,9900 | 5.232,5800 | 2.982.954.513 | 10.973.363 |
08/01/2024 | 5.197,0800 | 5.080,4100 | 5.100,7100 | 5.194,9600 | 2.961.513.192 | 7.465.497 |
05/01/2024 | 5.118,4000 | 5.079,0600 | 5.097,4300 | 5.101,5800 | 2.908.276.191 | 6.354.169 |
04/01/2024 | 5.125,3300 | 5.053,2700 | 5.081,0100 | 5.100,5400 | 2.907.683.627 | 5.854.339 |
03/01/2024 | 5.112,0100 | 5.044,0800 | 5.102,9700 | 5.073,5500 | 2.892.296.953 | 4.860.781 |
02/01/2024 | 5.120,4500 | 5.062,9500 | 5.075,7200 | 5.092,9500 | 2.903.360.354 | 6.563.826 |
29/12/2023 | 5.103,6500 | 5.045,5000 | 5.045,5000 | 5.081,4300 | 2.896.792.963 | 4.606.658 |
27/12/2023 | 5.131,3500 | 5.061,6500 | 5.090,2200 | 5.077,5300 | 2.894.566.429 | 6.150.742 |
22/12/2023 | 5.109,4000 | 5.067,5900 | 5.087,0600 | 5.102,0400 | 2.908.536.949 | 8.136.547 |
21/12/2023 | 5.094,1900 | 5.031,8900 | 5.059,5600 | 5.087,7900 | 2.900.417.630 | 5.404.864 |
20/12/2023 | 5.070,4400 | 5.022,9200 | 5.022,9200 | 5.064,4500 | 2.887.112.338 | 8.996.275 |
19/12/2023 | 5.076,6300 | 4.998,2200 | 4.998,2200 | 5.030,3600 | 2.867.678.641 | 8.445.757 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:24:59.000 | 497.943,00 | 6.382,66 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.921,00 | 6.382,66 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.717,00 | 6.382,66 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.691,00 | 6.382,66 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.669,00 | 6.382,66 | 280,00 | 0,00 | 0,00 |
17:20:38.000 | 497.609,00 | 6.382,66 | 0,00 | 0,00 | 0,00 |
17:19:39.904 | 497.513,00 | 6.382,66 | 22.236,41 | 0,00 | 0,00 |
17:19:09.904 | 497.332,00 | 6.382,66 | 95.237,20 | 0,00 | 0,00 |
17:18:39.904 | 497.238,00 | 6.382,66 | 26.240,00 | 0,00 | 0,00 |
17:18:09.904 | 497.162,00 | 6.382,66 | 0,00 | 0,00 | 0,00 |