Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
31/10/2024 | 4.905,3000 | 4.812,2500 | 4.821,4400 | 4.898,5000 | 461.950.580 | 1.114.361 |
30/10/2024 | 4.876,2100 | 4.794,0600 | 4.846,2300 | 4.815,8600 | 454.156.953 | 751.072 |
29/10/2024 | 4.873,7300 | 4.835,9400 | 4.849,0100 | 4.846,2300 | 457.020.700 | 639.022 |
25/10/2024 | 4.878,4400 | 4.819,7500 | 4.847,2000 | 4.855,4500 | 457.890.754 | 790.464 |
24/10/2024 | 4.868,1600 | 4.829,5600 | 4.843,8000 | 4.847,9400 | 457.182.167 | 644.567 |
23/10/2024 | 4.888,4400 | 4.842,3100 | 4.872,4800 | 4.861,2400 | 458.436.522 | 823.232 |
22/10/2024 | 4.925,6200 | 4.857,0700 | 4.913,4300 | 4.872,4800 | 459.497.034 | 914.510 |
21/10/2024 | 4.953,6000 | 4.905,8100 | 4.953,6000 | 4.917,7900 | 463.769.627 | 917.236 |
18/10/2024 | 4.976,9100 | 4.937,0700 | 4.963,4400 | 4.953,6000 | 467.146.307 | 866.114 |
17/10/2024 | 4.965,6600 | 4.908,9800 | 4.936,4300 | 4.965,6600 | 468.284.209 | 1.163.955 |
16/10/2024 | 4.959,7100 | 4.919,7600 | 4.946,1100 | 4.944,8100 | 466.317.296 | 805.249 |
15/10/2024 | 4.956,9100 | 4.933,9500 | 4.948,1000 | 4.946,1100 | 466.439.843 | 782.162 |
14/10/2024 | 4.956,6500 | 4.936,6700 | 4.946,9600 | 4.948,1000 | 466.627.804 | 814.437 |
11/10/2024 | 4.978,0600 | 4.916,6000 | 4.958,7000 | 4.944,1700 | 466.257.504 | 2.235.438 |
10/10/2024 | 5.006,0100 | 4.948,8700 | 4.988,6200 | 4.962,0500 | 467.943.890 | 1.408.550 |
09/10/2024 | 5.020,1000 | 4.985,6700 | 5.007,1000 | 4.999,7800 | 471.501.497 | 1.427.254 |
08/10/2024 | 5.008,7600 | 4.913,3800 | 4.984,0200 | 5.003,0200 | 471.806.942 | 1.717.174 |
07/10/2024 | 5.032,7800 | 4.973,8800 | 4.994,6800 | 4.975,6400 | 469.225.332 | 1.319.247 |
04/10/2024 | 5.018,7500 | 4.941,3800 | 4.948,9800 | 5.018,7500 | 473.290.900 | 1.254.455 |
03/10/2024 | 4.970,8600 | 4.941,4100 | 4.969,3300 | 4.951,7700 | 466.973.800 | 1.416.268 |
02/10/2024 | 4.986,7100 | 4.921,9000 | 4.966,8200 | 4.969,3300 | 468.629.634 | 2.604.948 |
01/10/2024 | 5.045,0400 | 4.976,8300 | 4.981,9200 | 4.998,4400 | 471.374.981 | 1.785.272 |
30/09/2024 | 4.990,2800 | 4.958,8600 | 4.986,9300 | 4.981,9200 | 469.817.143 | 1.350.236 |
27/09/2024 | 4.999,3200 | 4.948,0400 | 4.979,6800 | 4.972,9700 | 468.973.486 | 1.325.543 |
26/09/2024 | 4.997,6100 | 4.959,9800 | 4.965,6600 | 4.982,4700 | 469.868.952 | 1.455.235 |
25/09/2024 | 5.000,9600 | 4.960,3100 | 4.986,5100 | 4.978,3100 | 469.476.746 | 1.443.982 |
24/09/2024 | 5.004,1100 | 4.969,3600 | 4.974,1900 | 4.995,2900 | 471.077.887 | 1.430.063 |
23/09/2024 | 4.994,4700 | 4.969,0700 | 4.973,7000 | 4.973,3700 | 469.011.161 | 1.353.747 |
20/09/2024 | 5.006,1900 | 4.970,3900 | 4.995,8700 | 4.971,6500 | 468.849.057 | 2.780.692 |
19/09/2024 | 4.979,4800 | 4.901,9100 | 4.901,9100 | 4.976,3400 | 469.290.705 | 2.499.628 |
18/09/2024 | 4.937,3700 | 4.885,0200 | 4.928,0000 | 4.901,9100 | 462.271.565 | 1.280.113 |
17/09/2024 | 4.918,9300 | 4.859,7800 | 4.865,7700 | 4.914,3800 | 463.448.110 | 2.233.236 |
16/09/2024 | 4.869,4800 | 4.822,3100 | 4.828,4500 | 4.869,4800 | 459.213.664 | 1.461.484 |
13/09/2024 | 4.837,7300 | 4.796,9600 | 4.820,8100 | 4.831,8000 | 455.660.661 | 1.452.506 |
12/09/2024 | 4.843,8200 | 4.790,5600 | 4.811,9800 | 4.795,7000 | 452.255.636 | 1.142.309 |
11/09/2024 | 4.868,1000 | 4.808,3200 | 4.860,9900 | 4.811,9800 | 453.790.767 | 1.101.491 |
10/09/2024 | 4.896,1100 | 4.842,1600 | 4.890,9300 | 4.860,9900 | 458.413.290 | 732.800 |
09/09/2024 | 4.909,3200 | 4.861,5600 | 4.904,0400 | 4.865,8100 | 458.867.719 | 636.033 |
06/09/2024 | 4.913,6500 | 4.893,0700 | 4.894,9500 | 4.904,0400 | 462.472.888 | 620.702 |
05/09/2024 | 4.923,3500 | 4.893,1200 | 4.904,0300 | 4.894,9500 | 461.615.471 | 851.667 |
04/09/2024 | 4.926,7200 | 4.884,3000 | 4.905,1300 | 4.903,1600 | 462.389.855 | 927.375 |
03/09/2024 | 4.944,7300 | 4.901,0000 | 4.913,5500 | 4.933,0400 | 465.207.466 | 1.089.244 |
02/09/2024 | 4.919,5900 | 4.844,4000 | 4.844,4000 | 4.913,5500 | 463.369.542 | 1.008.325 |
30/08/2024 | 4.851,9200 | 4.803,0700 | 4.834,6300 | 4.849,3700 | 457.317.556 | 1.623.793 |
29/08/2024 | 4.860,7900 | 4.805,9100 | 4.846,0600 | 4.813,1800 | 453.904.362 | 912.537 |
28/08/2024 | 4.880,2600 | 4.831,2300 | 4.855,6400 | 4.832,1000 | 455.688.717 | 756.676 |
27/08/2024 | 4.918,2500 | 4.844,9300 | 4.898,2800 | 4.854,7700 | 457.826.387 | 810.308 |
26/08/2024 | 4.925,2300 | 4.888,4700 | 4.906,3000 | 4.888,6900 | 461.025.451 | 785.998 |
23/08/2024 | 4.944,4900 | 4.898,9200 | 4.931,3400 | 4.910,6600 | 463.097.188 | 1.225.154 |
22/08/2024 | 4.951,5600 | 4.914,3600 | 4.923,4600 | 4.929,2500 | 464.850.196 | 915.531 |
21/08/2024 | 4.926,3400 | 4.894,2800 | 4.897,9900 | 4.923,4600 | 464.303.828 | 664.125 |
20/08/2024 | 4.888,6700 | 4.845,8600 | 4.848,7500 | 4.888,6700 | 461.022.972 | 783.218 |
19/08/2024 | 4.878,8700 | 4.846,4100 | 4.874,3300 | 4.857,1100 | 458.046.954 | 573.747 |
16/08/2024 | 4.897,4400 | 4.855,9800 | 4.862,5100 | 4.872,5700 | 459.505.000 | 1.464.721 |
14/08/2024 | 4.869,5100 | 4.839,2300 | 4.843,3700 | 4.855,2900 | 457.875.562 | 866.169 |
13/08/2024 | 4.855,4800 | 4.812,6000 | 4.847,2100 | 4.838,5300 | 456.294.883 | 713.925 |
12/08/2024 | 4.850,1600 | 4.800,2000 | 4.800,2000 | 4.847,6900 | 457.158.778 | 626.380 |
09/08/2024 | 4.822,2800 | 4.782,4400 | 4.786,6700 | 4.811,7000 | 453.764.950 | 1.023.858 |
08/08/2024 | 4.804,0300 | 4.747,5800 | 4.768,7400 | 4.786,6700 | 451.404.353 | 946.764 |
07/08/2024 | 4.798,6400 | 4.735,4000 | 4.738,8800 | 4.796,6500 | 452.345.080 | 1.021.270 |
06/08/2024 | 4.786,3900 | 4.695,4900 | 4.709,3100 | 4.738,8800 | 446.897.103 | 1.749.250 |
05/08/2024 | 4.915,2000 | 4.563,5200 | 4.915,2000 | 4.702,1700 | 443.435.443 | 3.094.173 |
02/08/2024 | 4.947,5200 | 4.908,3400 | 4.909,4000 | 4.915,2000 | 459.182.363 | 2.225.819 |
01/08/2024 | 4.961,4700 | 4.912,5100 | 4.944,6700 | 4.937,4400 | 465.622.154 | 1.907.341 |
31/07/2024 | 4.945,3100 | 4.903,5900 | 4.903,5900 | 4.943,3300 | 466.178.098 | 1.827.838 |
30/07/2024 | 4.922,8000 | 4.892,6000 | 4.917,9200 | 4.895,2200 | 461.640.764 | 1.085.801 |
29/07/2024 | 4.927,3200 | 4.896,8800 | 4.896,8800 | 4.915,1300 | 463.518.721 | 1.849.669 |
26/07/2024 | 4.912,1900 | 4.848,6400 | 4.848,6400 | 4.909,9100 | 463.026.092 | 1.385.384 |
25/07/2024 | 4.858,4300 | 4.816,6200 | 4.849,1600 | 4.841,6700 | 456.591.134 | 1.126.151 |
24/07/2024 | 4.894,3800 | 4.856,4000 | 4.871,8800 | 4.857,5300 | 458.086.785 | 913.709 |
23/07/2024 | 4.890,8500 | 4.858,2100 | 4.873,6400 | 4.885,8400 | 460.650.347 | 939.839 |
22/07/2024 | 4.919,2200 | 4.869,5300 | 4.899,4600 | 4.876,4300 | 459.763.744 | 1.756.872 |
19/07/2024 | 4.904,6700 | 4.851,1600 | 4.870,0000 | 4.896,6700 | 461.671.632 | 1.453.488 |
18/07/2024 | 4.886,3400 | 4.838,9600 | 4.870,3100 | 4.870,0000 | 459.157.490 | 1.150.127 |
17/07/2024 | 4.854,5300 | 4.770,8600 | 4.800,8000 | 4.845,1300 | 456.811.856 | 2.139.561 |
16/07/2024 | 4.862,9600 | 4.802,7100 | 4.859,6100 | 4.804,2300 | 452.956.356 | 1.817.902 |
15/07/2024 | 4.868,8800 | 4.836,7800 | 4.858,8400 | 4.856,3500 | 457.870.456 | 2.279.430 |
12/07/2024 | 4.844,8900 | 4.790,6200 | 4.794,4800 | 4.844,8900 | 456.789.140 | 2.884.058 |
11/07/2024 | 4.815,4300 | 4.713,4900 | 4.713,4900 | 4.794,4800 | 452.036.555 | 3.073.428 |
10/07/2024 | 4.740,6100 | 4.693,2100 | 4.740,6100 | 4.708,6600 | 443.945.679 | 1.457.313 |
09/07/2024 | 4.752,8800 | 4.699,7300 | 4.731,0200 | 4.740,6100 | 446.957.727 | 1.326.169 |
08/07/2024 | 4.738,4900 | 4.683,1000 | 4.710,1200 | 4.731,0200 | 446.053.478 | 926.088 |
05/07/2024 | 4.739,5600 | 4.712,2600 | 4.712,2600 | 4.713,6100 | 444.411.730 | 1.689.671 |
04/07/2024 | 4.732,2000 | 4.668,7800 | 4.668,8000 | 4.720,1100 | 445.024.967 | 1.880.914 |
03/07/2024 | 4.665,2900 | 4.606,4200 | 4.606,4200 | 4.664,9600 | 439.825.584 | 1.015.995 |
02/07/2024 | 4.644,2500 | 4.592,5000 | 4.603,2800 | 4.608,7000 | 434.521.201 | 844.169 |
01/07/2024 | 4.626,7300 | 4.575,3100 | 4.617,3100 | 4.619,8500 | 435.572.397 | 1.480.088 |
28/06/2024 | 4.617,3100 | 4.554,3500 | 4.562,7200 | 4.617,3100 | 435.332.552 | 930.332 |
27/06/2024 | 4.592,9400 | 4.554,3500 | 4.572,8500 | 4.554,3500 | 429.396.405 | 949.216 |
26/06/2024 | 4.607,2400 | 4.556,1700 | 4.603,5800 | 4.573,8600 | 431.235.783 | 1.138.921 |
25/06/2024 | 4.629,8900 | 4.586,0200 | 4.608,7800 | 4.603,5800 | 434.038.347 | 1.363.780 |
21/06/2024 | 4.633,6700 | 4.549,4800 | 4.573,0800 | 4.631,1100 | 281.763.057 | 1.572.404 |
20/06/2024 | 4.576,6800 | 4.515,4000 | 4.565,9500 | 4.573,0800 | 278.232.128 | 1.174.839 |
19/06/2024 | 4.598,6200 | 4.551,0000 | 4.595,9200 | 4.560,0500 | 277.439.841 | 750.628 |
18/06/2024 | 4.620,9700 | 4.576,9400 | 4.603,3200 | 4.581,4200 | 278.739.595 | 1.123.639 |
17/06/2024 | 4.579,7200 | 4.507,0000 | 4.540,7500 | 4.579,7200 | 278.636.222 | 1.854.593 |
14/06/2024 | 4.587,2700 | 4.512,7400 | 4.561,2500 | 4.512,7400 | 274.561.121 | 1.642.436 |
13/06/2024 | 4.632,7700 | 4.552,4000 | 4.594,6300 | 4.561,2500 | 277.512.569 | 1.005.861 |
12/06/2024 | 4.612,3300 | 4.579,8800 | 4.588,9500 | 4.579,8800 | 278.645.802 | 1.109.438 |
11/06/2024 | 4.675,2200 | 4.613,5100 | 4.643,6600 | 4.619,4200 | 281.051.857 | 954.721 |
10/06/2024 | 4.661,5100 | 4.599,5400 | 4.635,1300 | 4.661,1200 | 283.588.726 | 860.040 |
07/06/2024 | 4.669,4200 | 4.623,7000 | 4.660,2700 | 4.640,5400 | 282.336.502 | 1.112.993 |
06/06/2024 | 4.743,9500 | 4.661,3300 | 4.693,8200 | 4.661,5300 | 283.613.741 | 1.342.482 |
05/06/2024 | 4.699,1200 | 4.646,5100 | 4.653,3000 | 4.694,6600 | 285.629.658 | 893.112 |
04/06/2024 | 4.705,3400 | 4.647,4900 | 4.690,3600 | 4.653,3000 | 283.113.308 | 829.077 |
03/06/2024 | 4.701,9300 | 4.671,0800 | 4.681,8600 | 4.690,3600 | 285.367.975 | 635.262 |
31/05/2024 | 4.682,9400 | 4.651,3600 | 4.682,9400 | 4.673,0100 | 284.311.983 | 687.234 |
30/05/2024 | 4.817,5800 | 4.665,5100 | 4.694,4200 | 4.686,1400 | 285.110.902 | 545.837 |
29/05/2024 | 4.740,1300 | 4.684,2600 | 4.715,0100 | 4.694,6500 | 285.628.646 | 1.013.969 |
28/05/2024 | 4.753,3100 | 4.714,0200 | 4.743,5300 | 4.724,2100 | 287.427.446 | 1.071.629 |
27/05/2024 | 4.756,8500 | 4.720,9200 | 4.742,3700 | 4.742,2700 | 288.526.295 | 726.708 |
24/05/2024 | 4.748,1100 | 4.701,8600 | 4.741,3100 | 4.730,5700 | 287.814.134 | 619.405 |
23/05/2024 | 4.817,6300 | 4.726,7700 | 4.809,5500 | 4.742,0900 | 288.515.165 | 664.786 |
22/05/2024 | 4.837,3900 | 4.792,6900 | 4.816,4200 | 4.794,8000 | 291.721.898 | 875.058 |
21/05/2024 | 4.842,5000 | 4.805,9200 | 4.842,5000 | 4.825,2700 | 293.576.005 | 803.193 |
20/05/2024 | 4.834,6700 | 4.783,4900 | 4.789,7400 | 4.833,6500 | 294.085.541 | 836.618 |
17/05/2024 | 4.892,7800 | 4.789,7400 | 4.853,7700 | 4.789,7400 | 291.414.162 | 1.617.818 |
16/05/2024 | 4.924,3300 | 4.855,6300 | 4.924,3300 | 4.855,6300 | 295.423.110 | 730.569 |
15/05/2024 | 4.914,3800 | 4.840,3800 | 4.841,8500 | 4.914,3800 | 298.997.485 | 1.304.387 |
14/05/2024 | 4.912,6700 | 4.855,4700 | 4.901,8600 | 4.867,3600 | 296.136.852 | 765.075 |
13/05/2024 | 4.928,5400 | 4.876,9200 | 4.916,5600 | 4.901,8600 | 298.235.625 | 703.829 |
09/05/2024 | 4.931,5100 | 4.883,2900 | 4.900,3500 | 4.919,9500 | 299.336.617 | 1.408.365 |
08/05/2024 | 4.910,9200 | 4.862,3500 | 4.867,5200 | 4.897,8300 | 297.990.351 | 2.027.786 |
02/05/2024 | 4.891,1300 | 4.854,1200 | 4.855,4700 | 4.867,5200 | 296.146.617 | 689.222 |
30/04/2024 | 4.884,8200 | 4.840,7700 | 4.867,0300 | 4.870,2200 | 296.310.933 | 1.047.317 |
29/04/2024 | 4.900,1500 | 4.823,6100 | 4.886,1700 | 4.867,0300 | 296.116.802 | 1.176.001 |
26/04/2024 | 4.895,0200 | 4.842,6000 | 4.842,6000 | 4.880,7600 | 296.951.861 | 1.452.117 |
25/04/2024 | 4.892,0700 | 4.841,9700 | 4.889,9100 | 4.841,9700 | 294.591.916 | 882.986 |
24/04/2024 | 4.941,6900 | 4.884,7400 | 4.919,1700 | 4.889,9100 | 297.508.411 | 1.313.619 |
23/04/2024 | 4.948,5900 | 4.894,9700 | 4.943,1900 | 4.919,1700 | 299.289.069 | 1.854.045 |
22/04/2024 | 4.946,0400 | 4.868,1000 | 4.868,1000 | 4.940,2300 | 300.570.532 | 2.444.048 |
19/04/2024 | 4.868,1000 | 4.768,5400 | 4.780,5900 | 4.868,1000 | 296.181.540 | 2.375.775 |
18/04/2024 | 4.782,2800 | 4.704,0500 | 4.723,2500 | 4.780,5900 | 290.857.279 | 1.675.629 |
17/04/2024 | 4.718,9100 | 4.673,5200 | 4.673,7100 | 4.708,5000 | 286.471.294 | 1.014.490 |
16/04/2024 | 4.746,9000 | 4.639,7200 | 4.728,0400 | 4.673,7100 | 284.354.607 | 1.945.686 |
15/04/2024 | 4.832,5800 | 4.736,9500 | 4.791,7000 | 4.746,5300 | 288.784.994 | 1.189.942 |
12/04/2024 | 4.881,9600 | 4.803,6300 | 4.859,9600 | 4.828,2300 | 293.756.075 | 911.444 |
11/04/2024 | 4.869,7600 | 4.848,5600 | 4.857,9500 | 4.868,8100 | 296.224.970 | 945.479 |
10/04/2024 | 4.907,5100 | 4.850,9400 | 4.892,1200 | 4.857,9500 | 295.564.185 | 900.456 |
09/04/2024 | 4.895,2900 | 4.825,1900 | 4.825,1900 | 4.889,1700 | 297.463.646 | 999.268 |
08/04/2024 | 4.852,5400 | 4.780,3000 | 4.787,0600 | 4.834,0400 | 294.109.528 | 1.202.168 |
05/04/2024 | 4.798,9200 | 4.761,3400 | 4.776,1200 | 4.787,0600 | 291.250.877 | 828.882 |
04/04/2024 | 4.810,7000 | 4.777,3000 | 4.796,4100 | 4.788,5500 | 291.342.043 | 1.160.999 |
03/04/2024 | 4.821,3600 | 4.784,6100 | 4.807,0000 | 4.784,6100 | 291.101.881 | 1.354.371 |
02/04/2024 | 4.864,2200 | 4.807,6300 | 4.857,6800 | 4.807,6300 | 292.502.731 | 2.042.914 |
28/03/2024 | 4.865,0400 | 4.833,4900 | 4.846,8300 | 4.857,6800 | 295.547.485 | 1.712.963 |
27/03/2024 | 4.871,0300 | 4.836,8700 | 4.860,6700 | 4.848,3100 | 294.977.668 | 1.891.723 |
26/03/2024 | 4.889,2400 | 4.840,4500 | 4.872,6300 | 4.859,1900 | 295.639.824 | 1.678.921 |
22/03/2024 | 4.908,2700 | 4.880,9900 | 4.890,9100 | 4.880,9900 | 296.965.827 | 1.308.033 |
21/03/2024 | 4.917,4100 | 4.880,9600 | 4.886,9000 | 4.907,1400 | 298.556.872 | 1.857.295 |
20/03/2024 | 4.910,0100 | 4.880,3300 | 4.889,9100 | 4.891,5800 | 297.610.589 | 771.822 |
19/03/2024 | 4.959,3800 | 4.901,5200 | 4.950,5400 | 4.904,6600 | 298.406.302 | 618.019 |
15/03/2024 | 4.962,4800 | 4.919,0000 | 4.944,2700 | 4.950,5400 | 301.197.586 | 1.942.568 |
14/03/2024 | 4.937,6500 | 4.882,4800 | 4.910,8200 | 4.934,7000 | 300.233.821 | 1.520.909 |
13/03/2024 | 4.912,3000 | 4.876,6300 | 4.891,3900 | 4.912,3000 | 298.870.660 | 1.650.327 |
12/03/2024 | 4.901,8500 | 4.845,5400 | 4.872,4500 | 4.892,9200 | 297.691.884 | 1.935.448 |
11/03/2024 | 4.910,9300 | 4.851,0200 | 4.894,9400 | 4.851,8000 | 295.190.004 | 1.791.295 |
08/03/2024 | 4.905,7700 | 4.885,1200 | 4.895,7600 | 4.893,4600 | 297.724.742 | 770.228 |
06/03/2024 | 4.907,9300 | 4.872,5500 | 4.899,8200 | 4.897,7800 | 297.987.346 | 1.461.845 |
05/03/2024 | 4.910,3300 | 4.873,3600 | 4.897,7200 | 4.899,8200 | 298.111.627 | 1.310.450 |
04/03/2024 | 4.914,5300 | 4.879,6600 | 4.914,1300 | 4.897,7200 | 297.983.688 | 1.106.041 |
01/03/2024 | 4.916,2100 | 4.873,8700 | 4.876,5200 | 4.904,9200 | 298.422.139 | 1.736.614 |
29/02/2024 | 4.889,7900 | 4.854,2500 | 4.860,1700 | 4.869,1500 | 296.245.519 | 1.781.874 |
28/02/2024 | 4.932,0200 | 4.836,3900 | 4.890,9800 | 4.865,4900 | 296.022.779 | 1.467.040 |
27/02/2024 | 4.959,0200 | 4.889,7200 | 4.929,3000 | 4.889,7200 | 297.497.324 | 1.197.413 |
26/02/2024 | 4.944,9200 | 4.905,5800 | 4.912,0100 | 4.944,5300 | 300.831.723 | 982.428 |
23/02/2024 | 4.930,6700 | 4.895,8800 | 4.924,1500 | 4.903,1600 | 298.314.553 | 1.397.501 |
22/02/2024 | 4.950,7400 | 4.910,0000 | 4.934,7100 | 4.924,1500 | 299.591.718 | 2.584.414 |
21/02/2024 | 4.948,9800 | 4.909,0000 | 4.942,0300 | 4.924,3900 | 299.606.309 | 883.064 |
20/02/2024 | 4.985,0400 | 4.927,0800 | 4.978,2900 | 4.936,1300 | 300.320.857 | 1.712.405 |
19/02/2024 | 4.978,8600 | 4.939,5500 | 4.961,6800 | 4.970,9100 | 302.436.834 | 983.221 |
16/02/2024 | 4.978,2800 | 4.945,8900 | 4.963,2600 | 4.961,6800 | 301.875.319 | 1.751.115 |
14/02/2024 | 4.968,0100 | 4.900,0200 | 4.964,4000 | 4.933,3500 | 300.151.843 | 1.506.240 |
13/02/2024 | 5.024,3400 | 4.942,6900 | 5.004,0700 | 4.944,6300 | 300.838.215 | 1.014.990 |
12/02/2024 | 5.047,7800 | 4.987,9500 | 5.026,4100 | 5.002,6000 | 304.364.832 | 958.433 |
09/02/2024 | 5.056,0300 | 5.009,7700 | 5.053,5400 | 5.032,3100 | 306.172.316 | 1.478.537 |
07/02/2024 | 5.056,5800 | 4.985,0900 | 5.025,4800 | 5.019,6100 | 305.399.816 | 1.319.150 |
06/02/2024 | 5.024,1400 | 4.923,0300 | 4.951,7300 | 5.010,1300 | 304.822.842 | 3.937.435 |
05/02/2024 | 4.958,0900 | 4.927,2100 | 4.943,9700 | 4.947,3000 | 301.000.570 | 1.406.377 |
02/02/2024 | 4.997,9500 | 4.930,4000 | 4.955,7400 | 4.933,4700 | 300.158.905 | 874.964 |
01/02/2024 | 4.976,2900 | 4.911,2400 | 4.976,2900 | 4.941,2100 | 300.629.705 | 1.762.015 |
31/01/2024 | 4.998,7300 | 4.941,4800 | 4.974,1300 | 4.973,5900 | 302.599.890 | 1.215.851 |
30/01/2024 | 4.990,2000 | 4.907,6800 | 4.945,4300 | 4.974,1300 | 302.632.773 | 1.821.637 |
29/01/2024 | 4.964,1800 | 4.903,6100 | 4.964,1800 | 4.933,6300 | 300.168.735 | 1.325.239 |
26/01/2024 | 5.011,8700 | 4.927,2100 | 4.988,4800 | 4.965,7500 | 302.122.644 | 5.743.327 |
25/01/2024 | 5.037,8800 | 4.955,7700 | 5.034,0700 | 4.985,1000 | 303.300.047 | 15.859.837 |
24/01/2024 | 5.040,9800 | 4.997,2900 | 5.020,8700 | 5.028,1700 | 305.920.781 | 1.687.111 |
23/01/2024 | 5.051,3300 | 4.989,3700 | 5.024,3200 | 5.017,7000 | 305.283.697 | 1.353.639 |
22/01/2024 | 5.085,6200 | 5.006,6200 | 5.085,6200 | 5.006,6200 | 304.609.540 | 1.928.788 |
19/01/2024 | 5.106,4800 | 5.046,3600 | 5.073,3500 | 5.078,8800 | 309.005.847 | 993.211 |
18/01/2024 | 5.100,9400 | 5.031,1400 | 5.094,1900 | 5.073,3500 | 308.669.254 | 2.357.830 |
16/01/2024 | 5.103,4800 | 5.038,6500 | 5.092,9900 | 5.103,4800 | 310.502.310 | 2.118.822 |
15/01/2024 | 5.120,5200 | 5.075,4400 | 5.104,4600 | 5.090,4300 | 309.708.809 | 619.522 |
12/01/2024 | 5.113,7500 | 5.034,8000 | 5.047,4100 | 5.086,7600 | 309.485.064 | 1.199.177 |
11/01/2024 | 5.049,4700 | 4.990,5100 | 5.020,2500 | 5.047,4100 | 307.090.944 | 1.167.493 |
10/01/2024 | 5.048,9500 | 4.993,9000 | 5.006,3800 | 5.015,7100 | 305.162.284 | 899.954 |
09/01/2024 | 5.046,4700 | 4.990,0300 | 5.011,5900 | 5.006,3800 | 304.595.156 | 1.175.174 |
08/01/2024 | 5.083,7700 | 5.001,4300 | 5.043,4600 | 5.011,5900 | 304.911.669 | 1.294.165 |
05/01/2024 | 5.044,1800 | 4.998,4800 | 5.025,4100 | 5.043,4600 | 306.850.745 | 1.183.836 |
04/01/2024 | 5.053,6500 | 4.993,2500 | 4.996,4300 | 5.018,6600 | 305.341.859 | 1.631.473 |
03/01/2024 | 5.005,6500 | 4.935,0600 | 4.976,8100 | 4.996,4300 | 303.989.563 | 1.720.714 |
02/01/2024 | 4.994,1200 | 4.900,3200 | 4.978,9100 | 4.966,4800 | 302.167.513 | 979.404 |
29/12/2023 | 4.997,2300 | 4.920,5400 | 4.943,2100 | 4.960,5000 | 301.803.628 | 1.089.931 |
27/12/2023 | 4.909,8300 | 4.853,0900 | 4.886,7700 | 4.881,6900 | 297.008.827 | 804.457 |
22/12/2023 | 4.929,0200 | 4.852,3200 | 4.915,5100 | 4.859,7500 | 295.673.616 | 835.888 |
21/12/2023 | 4.924,6800 | 4.836,8200 | 4.906,2000 | 4.906,6600 | 298.528.023 | 1.365.270 |
20/12/2023 | 4.951,5300 | 4.886,9400 | 4.919,3300 | 4.901,7700 | 298.230.349 | 1.290.644 |
19/12/2023 | 4.954,5700 | 4.889,2200 | 4.889,2200 | 4.915,5500 | 299.068.552 | 1.182.737 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:24:59.000 | 497.935,00 | 4.898,50 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.913,00 | 4.898,50 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.709,00 | 4.898,50 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.683,00 | 4.898,50 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.661,00 | 4.898,50 | 0,00 | 0,00 | 0,00 |
17:19:39.000 | 497.515,00 | 4.898,50 | 0,00 | 0,00 | 0,00 |
17:19:39.902 | 497.509,00 | 4.898,50 | 0,00 | 0,00 | 0,00 |
17:19:09.903 | 497.328,00 | 4.898,50 | 0,00 | 0,00 | 0,00 |
17:18:39.903 | 497.234,00 | 4.898,50 | 0,00 | 0,00 | 0,00 |
17:18:09.903 | 497.158,00 | 4.898,50 | 0,00 | 0,00 | 0,00 |