Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
15/03/2024 | 2,2500 | 2,2400 | 2,2400 | 2,2500 | 1.310 | 293.737 |
14/03/2024 | 2,2600 | 2,2400 | 2,2600 | 2,2400 | 5.604 | 1.260.706 |
13/03/2024 | 2,2700 | 2,2400 | 2,2400 | 2,2500 | 4.408 | 997.194 |
12/03/2024 | 2,2600 | 2,2100 | 2,2500 | 2,2300 | 11.627 | 2.597.875 |
11/03/2024 | 2,3000 | 2,2600 | 2,3000 | 2,2600 | 5.605 | 1.279.636 |
08/03/2024 | 2,3200 | 2,2800 | 2,3000 | 2,2900 | 1.332 | 306.434 |
06/03/2024 | 2,3300 | 2,3200 | 2,3300 | 2,3300 | 339 | 78.947 |
05/03/2024 | 2,3400 | 2,3200 | 2,3300 | 2,3400 | 214 | 49.757 |
04/03/2024 | 2,3600 | 2,3400 | 2,3600 | 2,3500 | 280 | 65.635 |
01/03/2024 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 314 | 73.502 |
29/02/2024 | 2,3200 | 2,3000 | 2,3100 | 2,3000 | 214 | 49.405 |
28/02/2024 | 2,3100 | 2,2600 | 2,3100 | 2,2900 | 718 | 164.215 |
27/02/2024 | 2,3300 | 2,3100 | 2,3200 | 2,3200 | 318 | 73.772 |
26/02/2024 | 2,3400 | 2,3200 | 2,3400 | 2,3300 | 88 | 20.515 |
23/02/2024 | 2,3500 | 2,3400 | 2,3500 | 2,3500 | 299 | 70.128 |
22/02/2024 | 2,3800 | 2,3500 | 2,3800 | 2,3700 | 1.165 | 274.745 |
21/02/2024 | 2,4100 | 2,3400 | 2,4100 | 2,3500 | 1.795 | 423.940 |
20/02/2024 | 2,4300 | 2,4000 | 2,4300 | 2,4100 | 426 | 102.799 |
19/02/2024 | 2,4300 | 2,3400 | 2,3600 | 2,4300 | 896 | 215.053 |
16/02/2024 | 2,4000 | 2,3600 | 2,3600 | 2,3700 | 394 | 93.887 |
14/02/2024 | 2,3300 | 2,2800 | 2,3200 | 2,3100 | 479 | 110.078 |
13/02/2024 | 2,3300 | 2,3000 | 2,3300 | 2,3000 | 654 | 151.589 |
12/02/2024 | 2,4000 | 2,3300 | 2,3800 | 2,3400 | 630 | 148.689 |
09/02/2024 | 2,4000 | 2,3600 | 2,3900 | 2,3800 | 451 | 107.587 |
07/02/2024 | 2,3800 | 2,2800 | 2,3700 | 2,3600 | 2.721 | 638.943 |
06/02/2024 | 2,3500 | 2,2500 | 2,2500 | 2,3300 | 3.113 | 714.974 |
05/02/2024 | 2,2300 | 2,2100 | 2,2200 | 2,2300 | 826 | 183.522 |
02/02/2024 | 2,2500 | 2,2000 | 2,2000 | 2,2200 | 1.735 | 387.932 |
01/02/2024 | 2,2200 | 2,1500 | 2,1500 | 2,2000 | 468 | 103.120 |
31/01/2024 | 2,2200 | 2,1700 | 2,1900 | 2,1800 | 1.911 | 420.455 |
30/01/2024 | 2,1800 | 2,1500 | 2,1500 | 2,1600 | 105 | 22.684 |
29/01/2024 | 2,1800 | 2,1400 | 2,1600 | 2,1400 | 633 | 136.620 |
26/01/2024 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 1.282 | 277.317 |
25/01/2024 | 2,2000 | 2,1700 | 2,1900 | 2,1700 | 555 | 120.747 |
24/01/2024 | 2,2100 | 2,1900 | 2,2100 | 2,2000 | 92 | 20.302 |
23/01/2024 | 2,2300 | 2,1900 | 2,2300 | 2,1900 | 88 | 19.390 |
22/01/2024 | 2,2000 | 2,1900 | 2,1900 | 2,2000 | 149 | 32.767 |
19/01/2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1 | 219 |
18/01/2024 | 2,1800 | 2,1700 | 2,1800 | 2,1700 | 125 | 27.188 |
16/01/2024 | 2,2000 | 2,1800 | 2,2000 | 2,1800 | 180 | 39.430 |
15/01/2024 | 2,2200 | 2,2100 | 2,2100 | 2,2200 | 80 | 17.738 |
12/01/2024 | 2,2200 | 2,2100 | 2,2100 | 2,2200 | 65 | 14.409 |
11/01/2024 | 2,2600 | 2,2200 | 2,2600 | 2,2200 | 65 | 14.541 |
10/01/2024 | 2,2600 | 2,2300 | 2,2500 | 2,2400 | 103 | 23.068 |
09/01/2024 | 2,3000 | 2,2600 | 2,3000 | 2,2600 | 159 | 36.279 |
08/01/2024 | 2,3000 | 2,2200 | 2,2200 | 2,2900 | 148 | 33.300 |
05/01/2024 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 85 | 18.967 |
04/01/2024 | 2,2500 | 2,2200 | 2,2300 | 2,2400 | 165 | 36.935 |
03/01/2024 | 2,2400 | 2,2300 | 2,2400 | 2,2400 | 32 | 7.151 |
02/01/2024 | 2,2500 | 2,2200 | 2,2300 | 2,2300 | 150 | 33.580 |
29/12/2023 | 2,2900 | 2,2100 | 2,2100 | 2,2300 | 109 | 24.478 |
27/12/2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 6 | 1.338 |
22/12/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2500 | 0 | 0 |
21/12/2023 | 2,2700 | 2,2300 | 2,2600 | 2,2500 | 37 | 8.324 |
20/12/2023 | 2,2600 | 2,2500 | 2,2600 | 2,2600 | 86 | 19.385 |
19/12/2023 | 2,2700 | 2,2500 | 2,2600 | 2,2600 | 411 | 92.767 |
18/12/2023 | 2,2600 | 2,2400 | 2,2600 | 2,2500 | 473 | 106.414 |
15/12/2023 | 2,2900 | 2,2200 | 2,2900 | 2,2500 | 5.085 | 1.152.260 |
14/12/2023 | 2,3500 | 2,2800 | 2,3500 | 2,2900 | 9.181 | 2.103.262 |
13/12/2023 | 2,3200 | 2,2700 | 2,2800 | 2,3000 | 3.409 | 785.588 |
12/12/2023 | 2,2800 | 2,2500 | 2,2500 | 2,2800 | 1.390 | 313.811 |
11/12/2023 | 2,2770 | 2,2600 | 2,2770 | 2,2700 | 2.823 | 639.651 |
08/12/2023 | 2,3000 | 2,2700 | 2,2900 | 2,2800 | 256 | 58.458 |
07/12/2023 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 20 | 4.580 |
06/12/2023 | 2,2900 | 2,2600 | 2,2600 | 2,2700 | 78 | 17.810 |
05/12/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2200 | 0 | 0 |
04/12/2023 | 2,2500 | 2,2000 | 2,2500 | 2,2000 | 21 | 4.720 |
01/12/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1100 | 0 | 0 |
30/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1300 | 0 | 0 |
29/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1300 | 0 | 0 |
28/11/2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 300 | 64.800 |
27/11/2023 | 2,1700 | 2,1400 | 2,1700 | 2,1400 | 372 | 80.508 |
24/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0900 | 0 | 0 |
23/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1100 | 0 | 0 |
22/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0500 | 0 | 0 |
21/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1100 | 0 | 0 |
20/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0600 | 0 | 0 |
17/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0600 | 0 | 0 |
16/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0500 | 0 | 0 |
15/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0600 | 0 | 0 |
14/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0100 | 0 | 0 |
13/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0100 | 0 | 0 |
10/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0500 | 0 | 0 |
09/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0300 | 0 | 0 |
08/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0700 | 0 | 0 |
07/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0700 | 0 | 0 |
06/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0700 | 0 | 0 |
03/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0800 | 0 | 0 |
02/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0300 | 0 | 0 |
01/11/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0200 | 0 | 0 |
31/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0100 | 0 | 0 |
30/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0100 | 0 | 0 |
27/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,9700 | 0 | 0 |
26/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,9300 | 0 | 0 |
25/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,9900 | 0 | 0 |
24/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,9800 | 0 | 0 |
23/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,9800 | 0 | 0 |
20/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0000 | 0 | 0 |
19/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0200 | 0 | 0 |
18/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0400 | 0 | 0 |
17/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0300 | 0 | 0 |
16/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0200 | 0 | 0 |
13/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0200 | 0 | 0 |
12/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0300 | 0 | 0 |
11/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,9800 | 0 | 0 |
10/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8800 | 0 | 0 |
09/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,9500 | 0 | 0 |
05/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0500 | 0 | 0 |
04/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1100 | 0 | 0 |
03/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1400 | 0 | 0 |
02/10/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1800 | 0 | 0 |
29/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1400 | 0 | 0 |
28/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1300 | 0 | 0 |
27/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1700 | 0 | 0 |
21/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0800 | 0 | 0 |
20/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1200 | 0 | 0 |
19/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1400 | 0 | 0 |
18/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1500 | 0 | 0 |
14/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1600 | 0 | 0 |
13/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1700 | 0 | 0 |
12/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1800 | 0 | 0 |
11/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2500 | 0 | 0 |
08/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2000 | 0 | 0 |
07/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2100 | 0 | 0 |
06/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2300 | 0 | 0 |
05/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2100 | 0 | 0 |
04/09/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2900 | 0 | 0 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3800 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3800 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3600 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3300 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3000 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3200 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3300 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2900 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3600 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3800 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3800 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3900 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4400 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4600 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4200 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4100 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4100 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4200 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4500 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4200 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4800 | 0 | 0 |
27/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4800 | 0 | 0 |
26/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4800 | 0 | 0 |
25/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4300 | 0 | 0 |
24/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,4600 | 0 | 0 |
20/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3000 | 0 | 0 |
19/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2400 | 0 | 0 |
18/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2500 | 0 | 0 |
17/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2800 | 0 | 0 |
14/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2800 | 0 | 0 |
13/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3100 | 0 | 0 |
12/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3100 | 0 | 0 |
11/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2800 | 0 | 0 |
10/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3000 | 0 | 0 |
06/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3300 | 0 | 0 |
05/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3500 | 0 | 0 |
04/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3100 | 0 | 0 |
03/07/2023 | 0,0000 | 0,0000 | 0,0000 | 2,3300 | 0 | 0 |
29/06/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2100 | 0 | 0 |
28/06/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1800 | 0 | 0 |
27/06/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2100 | 0 | 0 |
22/06/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2500 | 0 | 0 |
21/06/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1600 | 0 | 0 |
20/06/2023 | 0,0000 | 0,0000 | 0,0000 | 2,2000 | 0 | 0 |
19/06/2023 | 0,0000 | 0,0000 | 0,0000 | 2,1800 | 0 | 0 |
16/06/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0900 | 0 | 0 |
14/06/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0800 | 0 | 0 |
12/06/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0000 | 0 | 0 |
09/06/2023 | 0,0000 | 0,0000 | 0,0000 | 2,0000 | 0 | 0 |
08/06/2023 | 0,0000 | 0,0000 | 0,0000 | 1,9900 | 0 | 0 |
31/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,9700 | 0 | 0 |
26/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8900 | 0 | 0 |
24/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8800 | 0 | 0 |
22/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8300 | 0 | 0 |
17/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8400 | 0 | 0 |
16/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8300 | 0 | 0 |
15/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8400 | 0 | 0 |
12/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8500 | 0 | 0 |
10/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8700 | 0 | 0 |
08/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8200 | 0 | 0 |
05/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7900 | 0 | 0 |
04/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8300 | 0 | 0 |
02/05/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7900 | 0 | 0 |
28/04/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8000 | 0 | 0 |
26/04/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8300 | 0 | 0 |
25/04/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8600 | 0 | 0 |
24/04/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8500 | 0 | 0 |
21/04/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8300 | 0 | 0 |
19/04/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8800 | 0 | 0 |
18/04/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8400 | 0 | 0 |
13/04/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8600 | 0 | 0 |
12/04/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8500 | 0 | 0 |
04/04/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8400 | 0 | 0 |
03/04/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7900 | 0 | 0 |
31/03/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7500 | 0 | 0 |
30/03/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7200 | 0 | 0 |
29/03/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7000 | 0 | 0 |
28/03/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7400 | 0 | 0 |
27/03/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7400 | 0 | 0 |
24/03/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8100 | 0 | 0 |
23/03/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7800 | 0 | 0 |
22/03/2023 | 0,0000 | 0,0000 | 0,0000 | 1,8000 | 0 | 0 |
21/03/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7500 | 0 | 0 |
20/03/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7000 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|