Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
26/04/2024 | 8,4540 | 8,3320 | 8,4000 | 8,3500 | 115.862 | 975.375 |
25/04/2024 | 8,4580 | 8,3680 | 8,4580 | 8,4180 | 183.683 | 1.546.654 |
24/04/2024 | 8,5080 | 8,4120 | 8,4800 | 8,4580 | 320.083 | 2.712.135 |
23/04/2024 | 8,4900 | 8,3500 | 8,4500 | 8,4480 | 158.971 | 1.340.744 |
22/04/2024 | 8,4060 | 8,2000 | 8,2980 | 8,3500 | 220.752 | 1.842.055 |
19/04/2024 | 8,2420 | 8,1400 | 8,1720 | 8,1800 | 297.857 | 2.435.087 |
18/04/2024 | 8,2960 | 8,2100 | 8,2100 | 8,2200 | 93.860 | 774.085 |
17/04/2024 | 8,2320 | 8,1040 | 8,2000 | 8,2280 | 152.302 | 1.246.667 |
16/04/2024 | 8,1940 | 8,1200 | 8,1880 | 8,1660 | 176.842 | 1.445.213 |
15/04/2024 | 8,2180 | 8,1120 | 8,1120 | 8,1800 | 393.663 | 3.220.667 |
12/04/2024 | 8,2900 | 8,1900 | 8,2500 | 8,2040 | 633.697 | 5.226.765 |
11/04/2024 | 8,3500 | 8,2500 | 8,3500 | 8,2500 | 223.098 | 1.846.119 |
10/04/2024 | 8,4900 | 8,2500 | 8,4900 | 8,3500 | 177.127 | 1.486.917 |
09/04/2024 | 8,4950 | 8,4000 | 8,4800 | 8,4000 | 138.433 | 1.167.057 |
08/04/2024 | 8,4940 | 8,4250 | 8,4900 | 8,4800 | 158.465 | 1.343.047 |
05/04/2024 | 8,5000 | 8,4000 | 8,5000 | 8,4000 | 104.966 | 886.873 |
04/04/2024 | 8,5400 | 8,4540 | 8,4540 | 8,4600 | 218.032 | 1.850.467 |
03/04/2024 | 8,5800 | 8,4400 | 8,5500 | 8,4540 | 445.531 | 3.790.895 |
02/04/2024 | 8,6300 | 8,5000 | 8,5000 | 8,5090 | 367.676 | 3.135.887 |
28/03/2024 | 8,5800 | 8,5000 | 8,5800 | 8,5000 | 507.948 | 4.336.435 |
27/03/2024 | 8,6010 | 8,5420 | 8,6000 | 8,5800 | 91.955 | 788.939 |
26/03/2024 | 8,6260 | 8,5210 | 8,6000 | 8,6000 | 95.122 | 818.535 |
22/03/2024 | 8,6300 | 8,5500 | 8,6300 | 8,5970 | 128.434 | 1.103.102 |
21/03/2024 | 8,6300 | 8,5200 | 8,6200 | 8,5200 | 410.742 | 3.525.488 |
20/03/2024 | 8,6200 | 8,5600 | 8,6000 | 8,6200 | 242.151 | 2.078.564 |
19/03/2024 | 8,6560 | 8,5500 | 8,5500 | 8,5800 | 472.478 | 4.062.967 |
15/03/2024 | 8,7400 | 8,5310 | 8,7000 | 8,6600 | 474.388 | 4.092.368 |
14/03/2024 | 8,7980 | 8,6700 | 8,7600 | 8,6840 | 317.509 | 2.763.330 |
13/03/2024 | 8,8000 | 8,6190 | 8,6500 | 8,7540 | 270.252 | 2.355.665 |
12/03/2024 | 8,6820 | 8,5620 | 8,6190 | 8,6500 | 406.004 | 3.499.520 |
11/03/2024 | 8,8000 | 8,6100 | 8,8000 | 8,6190 | 254.780 | 2.202.124 |
08/03/2024 | 8,7000 | 8,6500 | 8,6800 | 8,6570 | 340.100 | 2.945.192 |
06/03/2024 | 8,7150 | 8,6600 | 8,7000 | 8,7000 | 216.110 | 1.877.358 |
05/03/2024 | 8,7500 | 8,6600 | 8,7150 | 8,6900 | 142.549 | 1.239.885 |
04/03/2024 | 8,7900 | 8,6600 | 8,7000 | 8,7150 | 683.912 | 5.959.415 |
01/03/2024 | 8,7460 | 8,6100 | 8,7000 | 8,6100 | 213.408 | 1.853.106 |
29/02/2024 | 8,8000 | 8,6550 | 8,6550 | 8,7000 | 232.014 | 2.024.225 |
28/02/2024 | 8,7300 | 8,6040 | 8,7300 | 8,6550 | 261.507 | 2.262.437 |
27/02/2024 | 8,7500 | 8,6800 | 8,7500 | 8,6800 | 293.590 | 2.553.553 |
26/02/2024 | 8,7310 | 8,6900 | 8,6990 | 8,6930 | 133.723 | 1.170.231 |
23/02/2024 | 8,7470 | 8,6620 | 8,7470 | 8,6830 | 124.746 | 1.085.193 |
22/02/2024 | 8,7600 | 8,6810 | 8,7500 | 8,7000 | 268.344 | 2.341.764 |
21/02/2024 | 8,7500 | 8,6100 | 8,6100 | 8,7000 | 372.257 | 3.232.811 |
20/02/2024 | 8,7700 | 8,6000 | 8,6060 | 8,6100 | 581.041 | 5.023.431 |
19/02/2024 | 8,7200 | 8,5600 | 8,7200 | 8,6060 | 798.430 | 6.896.383 |
16/02/2024 | 8,8500 | 8,7150 | 8,8000 | 8,7150 | 625.255 | 5.491.861 |
14/02/2024 | 8,9510 | 8,7300 | 8,8700 | 8,7500 | 785.817 | 6.903.343 |
13/02/2024 | 9,0040 | 8,8700 | 8,9000 | 8,8700 | 3.028.380 | 26.949.216 |
12/02/2024 | 9,2500 | 8,8560 | 9,2500 | 8,8600 | 1.879.725 | 16.946.320 |
09/02/2024 | 9,3000 | 9,1700 | 9,3000 | 9,1700 | 1.690.650 | 15.562.838 |
07/02/2024 | 9,5600 | 9,1600 | 9,4000 | 9,1600 | 9.675.719 | 90.127.813 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:19:34.646 | 436.532,00 | 8,35 | 250,00 | 8,35 | 8,35 |
17:18:19.390 | 436.362,00 | 8,35 | 17,00 | 8,35 | 8,35 |
17:16:15.183 | 436.030,00 | 8,35 | 150,00 | 8,35 | 8,35 |
17:15:48.837 | 435.974,00 | 8,35 | 120,00 | 8,35 | 8,35 |
17:15:33.413 | 435.915,00 | 8,35 | 50,00 | 8,35 | 8,35 |
17:15:12.966 | 435.842,00 | 8,35 | 239,00 | 8,35 | 8,35 |
17:11:48.676 | 434.821,00 | 8,35 | 200,00 | 8,35 | 8,35 |
17:11:11.361 | 434.514,00 | 8,35 | 908,00 | 8,35 | 8,35 |
17:10:08.024 | 431.098,00 | 8,35 | 50,00 | 8,35 | 8,35 |
17:10:08.023 | 431.096,00 | 8,35 | 10,00 | 8,35 | 8,35 |