Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
26/04/2024 | 5.315,7600 | 5.259,0600 | 5.259,0600 | 5.290,5900 | 10.472.279.583 | 14.898.323 |
25/04/2024 | 5.327,4100 | 5.245,3300 | 5.299,6400 | 5.245,3300 | 10.382.683.581 | 16.749.342 |
24/04/2024 | 5.369,1200 | 5.292,9700 | 5.336,8200 | 5.308,5900 | 10.507.912.484 | 25.630.422 |
23/04/2024 | 5.332,5000 | 5.258,2300 | 5.258,2300 | 5.326,1700 | 10.542.703.108 | 28.653.309 |
22/04/2024 | 5.260,9300 | 5.160,6400 | 5.160,6400 | 5.241,6000 | 10.375.312.670 | 22.269.857 |
19/04/2024 | 5.187,8700 | 5.074,0200 | 5.074,0200 | 5.149,9600 | 10.193.909.661 | 46.935.454 |
18/04/2024 | 5.125,9200 | 5.058,8100 | 5.058,8100 | 5.114,3500 | 10.123.419.666 | 26.735.169 |
17/04/2024 | 5.082,8700 | 5.012,7900 | 5.012,7900 | 5.046,7500 | 9.989.625.489 | 23.870.391 |
16/04/2024 | 5.081,6600 | 4.995,5100 | 5.072,0500 | 5.004,5500 | 9.906.092.476 | 28.899.218 |
15/04/2024 | 5.170,9700 | 5.073,3200 | 5.094,4300 | 5.114,8500 | 10.124.424.221 | 34.263.081 |
12/04/2024 | 5.289,7700 | 5.135,8100 | 5.272,8500 | 5.157,0500 | 10.207.954.369 | 27.395.228 |
11/04/2024 | 5.272,3200 | 5.195,9500 | 5.243,8300 | 5.227,6800 | 10.347.752.301 | 27.074.377 |
10/04/2024 | 5.256,5000 | 5.210,9300 | 5.232,5800 | 5.229,5700 | 10.351.500.291 | 26.628.743 |
09/04/2024 | 5.230,5300 | 5.146,8100 | 5.150,0400 | 5.209,1200 | 10.311.013.630 | 23.890.437 |
08/04/2024 | 5.169,2000 | 5.045,7900 | 5.045,7900 | 5.143,1700 | 10.180.470.200 | 17.468.470 |
05/04/2024 | 5.076,2000 | 4.961,4700 | 5.026,9600 | 5.054,5400 | 10.005.043.583 | 17.941.673 |
04/04/2024 | 5.106,9400 | 5.027,9500 | 5.055,1300 | 5.056,0400 | 10.007.999.129 | 24.853.765 |
03/04/2024 | 5.141,4700 | 5.052,9300 | 5.114,4900 | 5.054,6000 | 10.005.145.758 | 21.934.576 |
02/04/2024 | 5.240,7100 | 5.105,6300 | 5.220,9700 | 5.111,0500 | 10.116.901.959 | 25.976.190 |
28/03/2024 | 5.239,9300 | 5.189,8100 | 5.189,8100 | 5.220,9700 | 10.334.461.555 | 17.711.550 |
27/03/2024 | 5.265,4800 | 5.186,0300 | 5.241,8300 | 5.195,2500 | 10.283.565.363 | 16.132.249 |
26/03/2024 | 5.277,7200 | 5.222,0200 | 5.248,3600 | 5.226,6500 | 10.345.704.631 | 22.248.299 |
22/03/2024 | 5.280,4700 | 5.239,3600 | 5.263,0400 | 5.266,2800 | 10.424.157.659 | 20.991.602 |
21/03/2024 | 5.279,5400 | 5.185,8200 | 5.185,8200 | 5.275,1000 | 10.441.622.981 | 16.263.742 |
20/03/2024 | 5.181,1000 | 5.110,0600 | 5.110,0600 | 5.161,0600 | 10.215.884.635 | 11.647.226 |
19/03/2024 | 5.216,9100 | 5.118,6200 | 5.216,9100 | 5.118,6200 | 10.131.870.295 | 14.706.160 |
15/03/2024 | 5.271,2100 | 5.185,3400 | 5.240,5000 | 5.221,2500 | 10.335.017.422 | 62.588.754 |
14/03/2024 | 5.228,5400 | 5.068,3000 | 5.083,1500 | 5.216,8900 | 10.326.398.630 | 33.235.422 |
13/03/2024 | 5.108,6600 | 5.066,4400 | 5.078,4600 | 5.072,2800 | 10.040.149.115 | 19.927.208 |
12/03/2024 | 5.114,1200 | 5.052,6500 | 5.103,3400 | 5.077,3800 | 10.050.243.362 | 25.369.259 |
11/03/2024 | 5.244,8400 | 5.059,7700 | 5.221,2900 | 5.059,7700 | 10.015.381.820 | 28.910.751 |
08/03/2024 | 5.259,5700 | 5.200,4100 | 5.231,4100 | 5.255,1100 | 10.402.040.412 | 15.552.412 |
06/03/2024 | 5.213,6700 | 5.169,4900 | 5.180,3900 | 5.202,8600 | 10.298.616.948 | 18.799.803 |
05/03/2024 | 5.229,3100 | 5.181,0700 | 5.221,6200 | 5.193,0400 | 10.279.185.886 | 14.942.749 |
04/03/2024 | 5.255,3600 | 5.213,7300 | 5.222,8500 | 5.226,3700 | 10.345.168.584 | 19.496.169 |
01/03/2024 | 5.234,2300 | 5.185,5600 | 5.206,0900 | 5.212,8700 | 10.318.432.033 | 19.436.853 |
29/02/2024 | 5.196,2900 | 5.159,8500 | 5.165,1600 | 5.195,0600 | 10.283.174.488 | 47.178.939 |
28/02/2024 | 5.193,9200 | 5.107,9000 | 5.182,9300 | 5.149,7300 | 10.193.454.565 | 23.246.234 |
27/02/2024 | 5.231,3700 | 5.182,2600 | 5.214,1200 | 5.185,2200 | 10.263.715.409 | 20.420.303 |
26/02/2024 | 5.234,6100 | 5.201,7800 | 5.234,6100 | 5.211,9400 | 10.316.589.632 | 17.207.099 |
23/02/2024 | 5.274,9600 | 5.208,3200 | 5.257,8800 | 5.218,9800 | 10.330.523.802 | 16.712.015 |
22/02/2024 | 5.278,1100 | 5.220,4900 | 5.265,8700 | 5.255,7700 | 10.403.355.391 | 18.043.420 |
21/02/2024 | 5.278,1400 | 5.198,2300 | 5.267,4500 | 5.238,1000 | 10.368.373.133 | 20.832.689 |
20/02/2024 | 5.296,3100 | 5.251,6200 | 5.276,3100 | 5.266,1100 | 10.423.830.308 | 28.907.253 |
19/02/2024 | 5.277,9000 | 5.193,0200 | 5.200,5500 | 5.277,9000 | 10.447.152.805 | 18.427.576 |
16/02/2024 | 5.252,2900 | 5.195,5800 | 5.217,7500 | 5.198,9700 | 10.290.922.753 | 18.184.581 |
14/02/2024 | 5.247,3700 | 5.147,4800 | 5.203,5200 | 5.220,3000 | 10.333.145.722 | 22.886.408 |
13/02/2024 | 5.251,7100 | 5.184,0600 | 5.231,4400 | 5.202,1800 | 10.297.268.026 | 19.038.616 |
12/02/2024 | 5.299,1300 | 5.222,1100 | 5.279,9800 | 5.237,5000 | 10.367.190.162 | 13.594.396 |
09/02/2024 | 5.326,9400 | 5.266,9500 | 5.314,3000 | 5.266,9500 | 10.425.478.631 | 20.829.704 |
07/02/2024 | 5.361,6700 | 5.200,6300 | 5.323,4500 | 5.278,0000 | 10.447.363.212 | 59.204.227 |
06/02/2024 | 5.318,1000 | 5.243,4100 | 5.243,4100 | 5.315,7700 | 10.522.108.816 | 25.457.916 |
05/02/2024 | 5.263,4100 | 5.228,9800 | 5.251,9000 | 5.229,4700 | 10.351.291.687 | 27.412.853 |
02/02/2024 | 5.276,7300 | 5.221,5900 | 5.249,4100 | 5.239,6200 | 10.371.389.104 | 21.752.235 |
01/02/2024 | 5.228,8900 | 5.171,2100 | 5.198,6200 | 5.228,8900 | 10.350.155.691 | 24.870.378 |
31/01/2024 | 5.242,2500 | 5.184,3200 | 5.190,4600 | 5.196,2100 | 10.285.464.322 | 24.184.166 |
30/01/2024 | 5.203,3300 | 5.156,4600 | 5.186,8200 | 5.171,8400 | 10.237.213.693 | 23.839.438 |
29/01/2024 | 5.264,7600 | 5.182,1400 | 5.254,4600 | 5.183,5200 | 10.260.346.531 | 19.687.903 |
26/01/2024 | 5.281,5400 | 5.234,7100 | 5.263,5300 | 5.267,3100 | 10.426.195.718 | 18.316.335 |
25/01/2024 | 5.311,3300 | 5.232,3200 | 5.309,2000 | 5.254,8000 | 10.401.424.425 | 18.365.395 |
24/01/2024 | 5.320,1800 | 5.288,9200 | 5.296,1000 | 5.314,1200 | 10.518.854.696 | 27.594.468 |
23/01/2024 | 5.299,9300 | 5.249,9300 | 5.268,6700 | 5.286,4900 | 10.464.168.529 | 31.040.185 |
22/01/2024 | 5.271,4700 | 5.198,5300 | 5.198,5300 | 5.269,0600 | 10.429.661.579 | 21.262.760 |
19/01/2024 | 5.211,9300 | 5.152,6900 | 5.182,8400 | 5.188,0800 | 10.269.367.662 | 16.574.769 |
18/01/2024 | 5.173,6500 | 5.133,1000 | 5.133,1000 | 5.159,2400 | 10.212.287.188 | 18.188.527 |
16/01/2024 | 5.228,9800 | 5.147,8900 | 5.228,0700 | 5.153,5300 | 10.200.971.387 | 17.998.719 |
15/01/2024 | 5.235,6100 | 5.149,1100 | 5.197,0800 | 5.232,3900 | 10.357.082.597 | 18.410.127 |
12/01/2024 | 5.216,7500 | 5.156,6000 | 5.199,8000 | 5.206,1200 | 10.305.074.862 | 13.602.396 |
11/01/2024 | 5.247,6500 | 5.190,8100 | 5.221,6500 | 5.198,6800 | 10.290.351.702 | 19.078.007 |
10/01/2024 | 5.211,1300 | 5.171,6100 | 5.186,8100 | 5.206,2300 | 10.305.292.925 | 21.049.018 |
09/01/2024 | 5.201,7200 | 5.155,6600 | 5.155,6600 | 5.190,7200 | 10.274.583.296 | 24.635.218 |
08/01/2024 | 5.171,4900 | 5.082,5500 | 5.089,2100 | 5.152,1500 | 10.198.247.289 | 26.618.514 |
05/01/2024 | 5.085,3800 | 5.024,5800 | 5.057,1700 | 5.082,4300 | 10.060.250.443 | 18.161.045 |
04/01/2024 | 5.069,5800 | 5.039,6200 | 5.046,6600 | 5.061,0400 | 10.017.903.872 | 18.811.246 |
03/01/2024 | 5.085,8800 | 5.039,0600 | 5.085,8800 | 5.051,8700 | 9.999.752.230 | 15.801.925 |
02/01/2024 | 5.086,3500 | 4.997,3400 | 4.997,3400 | 5.086,3500 | 10.068.009.956 | 16.388.827 |
29/12/2023 | 5.001,6900 | 4.968,8800 | 4.993,5000 | 4.987,6300 | 9.872.588.429 | 15.607.512 |
27/12/2023 | 5.010,3000 | 4.969,2100 | 4.983,0800 | 4.989,5000 | 9.876.299.431 | 15.256.490 |
22/12/2023 | 4.996,2200 | 4.960,0800 | 4.979,7400 | 4.971,4900 | 9.840.640.549 | 11.086.236 |
21/12/2023 | 5.023,5000 | 4.972,3200 | 5.023,5000 | 4.994,3700 | 9.885.941.746 | 12.054.378 |
20/12/2023 | 5.043,5100 | 5.012,1300 | 5.016,9600 | 5.029,8300 | 9.956.118.133 | 16.883.686 |
19/12/2023 | 5.015,2800 | 4.932,6600 | 4.932,6600 | 5.015,2800 | 9.927.329.593 | 23.002.595 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:25:02.000 | 436.958,00 | 5.290,59 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.936,00 | 5.290,59 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.791,00 | 5.290,59 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.739,00 | 5.290,59 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.704,00 | 5.290,59 | 0,00 | 0,00 | 0,00 |
17:24:56.000 | 436.690,00 | 5.290,59 | 0,00 | 0,00 | 0,00 |
17:19:33.445 | 436.523,00 | 5.290,59 | 0,00 | 0,00 | 0,00 |
17:19:03.445 | 436.452,00 | 5.290,59 | 4.255,40 | 0,00 | 0,00 |
17:18:33.445 | 436.393,00 | 5.290,59 | 1.520,00 | 0,00 | 0,00 |
17:18:03.445 | 436.326,00 | 5.290,59 | 24.300,59 | 0,00 | 0,00 |