Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
26/04/2024 | 10,6800 | 10,2000 | 10,2000 | 10,6800 | 87.018 | 918.739 |
25/04/2024 | 10,7000 | 10,2800 | 10,7000 | 10,2800 | 260.003 | 2.774.189 |
24/04/2024 | 10,7600 | 10,2800 | 10,3000 | 10,6600 | 359.990 | 3.825.019 |
23/04/2024 | 10,6800 | 10,1800 | 10,3600 | 10,2800 | 163.802 | 1.701.131 |
22/04/2024 | 10,3600 | 9,9800 | 9,9800 | 10,3600 | 110.434 | 1.123.026 |
19/04/2024 | 9,9800 | 9,8700 | 9,9500 | 9,9700 | 68.360 | 679.146 |
18/04/2024 | 10,0000 | 9,9000 | 9,9500 | 10,0000 | 200.285 | 1.996.189 |
17/04/2024 | 9,9800 | 9,7200 | 9,7200 | 9,9800 | 143.827 | 1.424.828 |
16/04/2024 | 9,8200 | 9,5400 | 9,7000 | 9,8000 | 154.097 | 1.503.642 |
15/04/2024 | 9,8300 | 9,5600 | 9,5600 | 9,8100 | 155.506 | 1.513.489 |
12/04/2024 | 9,7900 | 9,6600 | 9,7300 | 9,7900 | 100.960 | 982.283 |
11/04/2024 | 9,7800 | 9,5300 | 9,5300 | 9,7300 | 66.511 | 644.667 |
10/04/2024 | 9,7900 | 9,4500 | 9,6300 | 9,6800 | 144.026 | 1.389.366 |
09/04/2024 | 9,6300 | 9,1000 | 9,1900 | 9,6300 | 239.002 | 2.214.120 |
08/04/2024 | 9,2700 | 8,7000 | 8,7300 | 9,2000 | 157.072 | 1.410.981 |
05/04/2024 | 8,8200 | 8,4700 | 8,5900 | 8,7900 | 138.798 | 1.189.254 |
04/04/2024 | 8,5900 | 8,4200 | 8,5000 | 8,5900 | 105.807 | 901.101 |
03/04/2024 | 8,5000 | 8,1200 | 8,1200 | 8,4900 | 106.381 | 895.958 |
02/04/2024 | 8,4900 | 8,1000 | 8,1000 | 8,2000 | 88.233 | 738.033 |
28/03/2024 | 8,2800 | 7,9000 | 7,9000 | 8,2400 | 119.561 | 967.767 |
27/03/2024 | 7,9800 | 7,9000 | 7,9400 | 7,9000 | 67.016 | 532.196 |
26/03/2024 | 7,9900 | 7,8200 | 7,8200 | 7,9600 | 73.304 | 581.462 |
22/03/2024 | 7,8200 | 7,7600 | 7,7800 | 7,8200 | 67.678 | 527.412 |
21/03/2024 | 7,7800 | 7,7000 | 7,7200 | 7,7700 | 95.889 | 741.922 |
20/03/2024 | 7,7400 | 7,6500 | 7,7400 | 7,7200 | 61.014 | 470.199 |
19/03/2024 | 7,7000 | 7,5500 | 7,5500 | 7,7000 | 24.682 | 188.085 |
15/03/2024 | 7,7400 | 7,4800 | 7,6600 | 7,4800 | 86.581 | 655.548 |
14/03/2024 | 7,7800 | 7,6300 | 7,7600 | 7,7500 | 33.387 | 257.477 |
13/03/2024 | 7,8200 | 7,7500 | 7,7900 | 7,7900 | 35.572 | 276.791 |
12/03/2024 | 7,8400 | 7,7400 | 7,7600 | 7,8400 | 80.476 | 625.482 |
11/03/2024 | 7,8400 | 7,7500 | 7,7600 | 7,7700 | 40.196 | 312.717 |
08/03/2024 | 7,8800 | 7,7500 | 7,8500 | 7,7600 | 70.835 | 553.750 |
06/03/2024 | 7,9000 | 7,7000 | 7,7400 | 7,9000 | 273.476 | 2.132.605 |
05/03/2024 | 7,8000 | 7,6600 | 7,7000 | 7,7100 | 120.647 | 933.542 |
04/03/2024 | 7,7000 | 7,5700 | 7,6000 | 7,7000 | 111.579 | 853.420 |
01/03/2024 | 7,6000 | 7,5200 | 7,5600 | 7,6000 | 133.609 | 999.261 |
29/02/2024 | 7,6000 | 7,5000 | 7,5100 | 7,5300 | 29.546 | 223.425 |
28/02/2024 | 7,6000 | 7,5200 | 7,5900 | 7,5600 | 21.430 | 161.997 |
27/02/2024 | 7,6000 | 7,5100 | 7,6000 | 7,5900 | 19.163 | 144.594 |
26/02/2024 | 7,6000 | 7,4900 | 7,5400 | 7,6000 | 26.312 | 198.350 |
23/02/2024 | 7,6600 | 7,5400 | 7,6100 | 7,5400 | 21.852 | 166.234 |
22/02/2024 | 7,6800 | 7,5500 | 7,6200 | 7,6200 | 24.130 | 184.014 |
21/02/2024 | 7,6200 | 7,4200 | 7,5600 | 7,6000 | 95.746 | 723.145 |
20/02/2024 | 7,7000 | 7,5600 | 7,6900 | 7,6400 | 102.102 | 776.043 |
19/02/2024 | 7,7000 | 7,5800 | 7,7000 | 7,6900 | 54.192 | 413.715 |
16/02/2024 | 7,7100 | 7,5500 | 7,6300 | 7,7000 | 64.411 | 493.465 |
14/02/2024 | 7,7200 | 7,6300 | 7,6700 | 7,6900 | 32.897 | 252.644 |
13/02/2024 | 7,7000 | 7,5600 | 7,6400 | 7,6800 | 35.858 | 274.612 |
12/02/2024 | 7,7400 | 7,6100 | 7,6900 | 7,6700 | 31.129 | 239.099 |
09/02/2024 | 7,6900 | 7,5800 | 7,6000 | 7,6900 | 184.650 | 1.414.408 |
07/02/2024 | 7,6700 | 7,5900 | 7,6500 | 7,6200 | 38.887 | 296.185 |
06/02/2024 | 7,7200 | 7,5400 | 7,6900 | 7,6500 | 65.273 | 498.729 |
05/02/2024 | 7,6900 | 7,4600 | 7,5000 | 7,6200 | 63.736 | 482.339 |
02/02/2024 | 7,5700 | 7,3100 | 7,3100 | 7,5000 | 107.395 | 800.866 |
01/02/2024 | 7,3900 | 7,2400 | 7,2900 | 7,3000 | 52.930 | 387.134 |
31/01/2024 | 7,3600 | 7,2800 | 7,2800 | 7,3400 | 31.291 | 229.206 |
30/01/2024 | 7,3700 | 7,2600 | 7,3000 | 7,2800 | 46.024 | 337.218 |
29/01/2024 | 7,3800 | 7,2600 | 7,3000 | 7,3400 | 25.808 | 188.987 |
26/01/2024 | 7,4500 | 7,3600 | 7,3800 | 7,3600 | 52.279 | 386.568 |
25/01/2024 | 7,4900 | 7,3800 | 7,4900 | 7,4200 | 56.578 | 420.795 |
24/01/2024 | 7,4600 | 7,3000 | 7,3900 | 7,4200 | 50.844 | 373.972 |
23/01/2024 | 7,4500 | 7,3300 | 7,3700 | 7,3900 | 14.583 | 107.999 |
22/01/2024 | 7,4700 | 7,3500 | 7,3800 | 7,3700 | 18.323 | 135.469 |
19/01/2024 | 7,4400 | 7,3100 | 7,4400 | 7,3900 | 30.310 | 223.475 |
18/01/2024 | 7,5000 | 7,3500 | 7,5000 | 7,3900 | 28.779 | 212.419 |
16/01/2024 | 7,5100 | 7,3200 | 7,4500 | 7,4800 | 77.495 | 572.271 |
15/01/2024 | 7,6600 | 7,4400 | 7,5000 | 7,4700 | 47.911 | 358.558 |
12/01/2024 | 7,6400 | 7,4600 | 7,5000 | 7,5300 | 79.555 | 600.378 |
11/01/2024 | 7,6500 | 7,4900 | 7,5100 | 7,5400 | 61.566 | 464.290 |
10/01/2024 | 7,6300 | 7,5100 | 7,6300 | 7,5100 | 64.481 | 486.221 |
09/01/2024 | 7,7300 | 7,5600 | 7,7300 | 7,6300 | 95.615 | 728.756 |
08/01/2024 | 7,7500 | 7,6100 | 7,7500 | 7,7300 | 45.659 | 349.559 |
05/01/2024 | 7,7500 | 7,6100 | 7,6700 | 7,7500 | 28.936 | 222.097 |
04/01/2024 | 7,7700 | 7,6800 | 7,7100 | 7,7100 | 18.898 | 145.820 |
03/01/2024 | 7,8000 | 7,6500 | 7,8000 | 7,7000 | 27.203 | 209.369 |
02/01/2024 | 7,8200 | 7,7000 | 7,8200 | 7,7100 | 16.450 | 127.610 |
29/12/2023 | 7,8000 | 7,7000 | 7,7000 | 7,8000 | 31.029 | 240.961 |
27/12/2023 | 7,8300 | 7,7000 | 7,7000 | 7,8200 | 32.899 | 255.741 |
22/12/2023 | 7,7900 | 7,7000 | 7,7900 | 7,7000 | 21.394 | 165.679 |
21/12/2023 | 7,9000 | 7,5800 | 7,5900 | 7,7900 | 144.745 | 1.122.508 |
20/12/2023 | 7,7900 | 7,5400 | 7,7500 | 7,6400 | 69.828 | 535.722 |
19/12/2023 | 7,8200 | 7,6800 | 7,7300 | 7,7500 | 40.383 | 312.465 |
18/12/2023 | 7,8500 | 7,6600 | 7,8500 | 7,7300 | 86.128 | 666.930 |
15/12/2023 | 7,8500 | 7,6300 | 7,7100 | 7,8500 | 50.337 | 390.760 |
14/12/2023 | 7,8000 | 7,6400 | 7,7200 | 7,7200 | 53.043 | 409.222 |
13/12/2023 | 7,8200 | 7,6300 | 7,6300 | 7,7600 | 114.047 | 884.320 |
12/12/2023 | 7,7400 | 7,6400 | 7,7000 | 7,7000 | 49.036 | 374.106 |
11/12/2023 | 7,7700 | 7,6600 | 7,7000 | 7,7200 | 16.649 | 128.414 |
08/12/2023 | 7,7300 | 7,6500 | 7,6500 | 7,7000 | 39.535 | 303.930 |
07/12/2023 | 7,7500 | 7,6000 | 7,7500 | 7,7000 | 25.717 | 197.633 |
06/12/2023 | 7,7700 | 7,6600 | 7,6700 | 7,7500 | 35.952 | 276.632 |
05/12/2023 | 7,7900 | 7,6600 | 7,6800 | 7,6600 | 24.884 | 191.482 |
04/12/2023 | 7,8200 | 7,6600 | 7,8000 | 7,8200 | 45.292 | 351.522 |
01/12/2023 | 7,8600 | 7,7200 | 7,8500 | 7,8000 | 50.761 | 396.259 |
30/11/2023 | 7,9000 | 7,7600 | 7,8100 | 7,8500 | 249.557 | 1.952.134 |
29/11/2023 | 7,9000 | 7,7100 | 7,7800 | 7,8100 | 100.833 | 789.089 |
28/11/2023 | 7,9600 | 7,7300 | 7,8600 | 7,8000 | 209.372 | 1.651.151 |
27/11/2023 | 7,8800 | 7,3700 | 7,4100 | 7,8600 | 263.929 | 2.020.628 |
24/11/2023 | 7,5000 | 7,1600 | 7,1900 | 7,3700 | 102.762 | 752.413 |
23/11/2023 | 7,2000 | 7,1500 | 7,1600 | 7,1900 | 17.250 | 123.756 |
22/11/2023 | 7,1700 | 7,1400 | 7,1500 | 7,1600 | 44.854 | 320.717 |
21/11/2023 | 7,1700 | 7,1500 | 7,1500 | 7,1600 | 8.658 | 61.979 |
20/11/2023 | 7,1900 | 7,1400 | 7,1900 | 7,1600 | 21.976 | 157.431 |
17/11/2023 | 7,1900 | 7,1310 | 7,1500 | 7,1900 | 16.025 | 114.704 |
16/11/2023 | 7,1600 | 7,0600 | 7,1440 | 7,1500 | 100.425 | 713.998 |
15/11/2023 | 7,1900 | 7,0500 | 7,0700 | 7,1440 | 102.446 | 729.032 |
14/11/2023 | 7,1000 | 7,0300 | 7,0990 | 7,0990 | 96.112 | 680.021 |
13/11/2023 | 7,0990 | 7,0500 | 7,0500 | 7,0870 | 14.650 | 103.742 |
10/11/2023 | 7,1000 | 7,0020 | 7,0020 | 7,0800 | 23.350 | 165.074 |
09/11/2023 | 7,0900 | 7,0010 | 7,0500 | 7,0900 | 40.327 | 283.744 |
08/11/2023 | 7,0990 | 7,0000 | 7,0500 | 7,0300 | 108.550 | 763.533 |
07/11/2023 | 7,1000 | 7,0300 | 7,1000 | 7,0940 | 31.360 | 221.292 |
06/11/2023 | 7,1200 | 7,0500 | 7,1000 | 7,0700 | 10.950 | 77.693 |
03/11/2023 | 7,1900 | 7,0300 | 7,1900 | 7,1000 | 126.030 | 894.550 |
02/11/2023 | 7,1800 | 7,0290 | 7,0290 | 7,1800 | 115.221 | 814.255 |
01/11/2023 | 7,1000 | 7,0290 | 7,1000 | 7,0980 | 20.346 | 144.068 |
31/10/2023 | 7,1000 | 7,0010 | 7,0300 | 7,1000 | 79.788 | 562.799 |
30/10/2023 | 7,0880 | 7,0000 | 7,0880 | 7,0290 | 54.584 | 383.417 |
27/10/2023 | 7,0870 | 7,0220 | 7,0870 | 7,0560 | 20.646 | 145.691 |
26/10/2023 | 7,0900 | 7,0020 | 7,0800 | 7,0500 | 88.264 | 620.055 |
25/10/2023 | 7,1000 | 7,0210 | 7,0900 | 7,0780 | 59.418 | 420.218 |
24/10/2023 | 7,1000 | 7,0420 | 7,1000 | 7,0900 | 105.673 | 743.825 |
23/10/2023 | 7,1100 | 7,0800 | 7,0950 | 7,1000 | 52.833 | 375.362 |
20/10/2023 | 7,1000 | 7,0800 | 7,0800 | 7,1000 | 75.007 | 532.307 |
19/10/2023 | 7,0990 | 7,0100 | 7,0500 | 7,0950 | 45.269 | 319.404 |
18/10/2023 | 7,0990 | 7,0190 | 7,0500 | 7,0500 | 31.462 | 221.945 |
17/10/2023 | 7,1000 | 7,0000 | 7,0500 | 7,0000 | 174.521 | 1.223.790 |
16/10/2023 | 7,1100 | 7,0100 | 7,0100 | 7,1000 | 85.504 | 605.783 |
13/10/2023 | 7,1700 | 7,0000 | 7,1700 | 7,0010 | 136.545 | 958.638 |
12/10/2023 | 7,1970 | 7,0650 | 7,1670 | 7,1650 | 263.355 | 1.884.957 |
11/10/2023 | 7,1700 | 7,0500 | 7,0500 | 7,1670 | 211.749 | 1.498.048 |
10/10/2023 | 7,1690 | 7,0900 | 7,1600 | 7,1670 | 343.847 | 2.422.392 |
09/10/2023 | 7,1700 | 7,0000 | 7,1000 | 7,1690 | 387.016 | 2.730.382 |
05/10/2023 | 7,2000 | 7,1200 | 7,2000 | 7,2000 | 215.260 | 1.542.549 |
04/10/2023 | 7,2020 | 6,8800 | 6,9000 | 7,2000 | 2.518.636 | 18.075.755 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:17:52.045 | 436.287,00 | 10,68 | 93,00 | 10,50 | 10,68 |
17:17:52.044 | 436.286,00 | 10,68 | 7,00 | 10,50 | 10,68 |
17:10:20.228 | 432.718,00 | 10,68 | 58,00 | 11,70 | 10,40 |
17:10:20.228 | 432.717,00 | 10,68 | 105,00 | 11,70 | 10,40 |
17:10:20.227 | 432.716,00 | 10,68 | 224,00 | 11,70 | 10,40 |
17:10:20.226 | 432.715,00 | 10,68 | 125,00 | 11,70 | 10,40 |
17:10:20.226 | 432.714,00 | 10,68 | 105,00 | 11,70 | 10,40 |
17:10:20.225 | 432.713,00 | 10,68 | 13,00 | 11,70 | 10,40 |
17:10:20.224 | 432.712,00 | 10,68 | 1,00 | 11,70 | 10,40 |
17:10:20.224 | 432.711,00 | 10,68 | 13,00 | 11,70 | 10,40 |