Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
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 |
---|---|---|---|---|---|
17:25:02.000 | 436.952,00 | 6.303,92 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.930,00 | 6.303,92 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.785,00 | 6.303,92 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.733,00 | 6.303,92 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.698,00 | 6.303,92 | 0,00 | 0,00 | 0,00 |
17:19:33.447 | 436.527,00 | 6.303,92 | 0,00 | 0,00 | 0,00 |
17:19:03.447 | 436.456,00 | 6.303,92 | 0,00 | 0,00 | 0,00 |
17:18:33.447 | 436.397,00 | 6.303,92 | 0,00 | 0,00 | 0,00 |
17:18:03.447 | 436.330,00 | 6.303,92 | 0,00 | 0,00 | 0,00 |
17:17:33.447 | 436.250,00 | 6.303,92 | 0,00 | 0,00 | 0,00 |