Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
15/12/2023 | 6,9800 | 6,9500 | 6,9500 | 6,9500 | 395 | 275.236 |
14/12/2023 | 7,0200 | 6,9700 | 7,0200 | 6,9700 | 2.269 | 1.588.894 |
13/12/2023 | 7,0300 | 6,9400 | 7,0300 | 6,9600 | 133 | 93.095 |
12/12/2023 | 7,0500 | 6,9800 | 7,0500 | 6,9900 | 1.580 | 1.112.589 |
11/12/2023 | 7,0200 | 7,0000 | 7,0000 | 7,0000 | 261 | 183.142 |
08/12/2023 | 7,0100 | 7,0000 | 7,0000 | 7,0000 | 86 | 60.222 |
07/12/2023 | 6,9600 | 6,8600 | 6,9600 | 6,9500 | 205 | 142.230 |
06/12/2023 | 6,9400 | 6,9200 | 6,9400 | 6,9300 | 25 | 17.334 |
05/12/2023 | 6,9900 | 6,9200 | 6,9900 | 6,9500 | 41 | 28.399 |
04/12/2023 | 7,1200 | 6,9400 | 7,1200 | 7,0200 | 109 | 76.629 |
01/12/2023 | 7,1000 | 6,9700 | 6,9700 | 7,0900 | 144 | 101.301 |
30/11/2023 | 6,9800 | 6,9400 | 6,9400 | 6,9800 | 9 | 6.275 |
29/11/2023 | 6,9000 | 6,8200 | 6,8800 | 6,8700 | 96 | 65.970 |
28/11/2023 | 6,8300 | 6,7800 | 6,8300 | 6,7800 | 32 | 21.771 |
27/11/2023 | 7,0100 | 7,0000 | 7,0000 | 7,0100 | 6 | 4.201 |
24/11/2023 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 25 | 17.250 |
23/11/2023 | 6,9100 | 6,8400 | 6,8800 | 6,8800 | 66 | 45.328 |
22/11/2023 | 6,8400 | 6,7300 | 6,7300 | 6,8300 | 57 | 38.813 |
21/11/2023 | 6,8600 | 6,7800 | 6,8600 | 6,7800 | 47 | 32.005 |
20/11/2023 | 6,9600 | 6,8500 | 6,8500 | 6,8700 | 59 | 40.926 |
17/11/2023 | 6,9600 | 6,8300 | 6,9300 | 6,8300 | 24 | 16.577 |
16/11/2023 | 7,0000 | 6,8900 | 7,0000 | 6,9300 | 38 | 26.395 |
15/11/2023 | 6,9900 | 6,7800 | 6,7800 | 6,9400 | 50 | 34.495 |
14/11/2023 | 6,8600 | 6,7000 | 6,7000 | 6,8300 | 198 | 134.918 |
13/11/2023 | 6,6300 | 6,5300 | 6,5900 | 6,6200 | 113 | 74.502 |
10/11/2023 | 6,6700 | 6,5200 | 6,6700 | 6,5300 | 173 | 113.722 |
09/11/2023 | 6,6600 | 6,6100 | 6,6600 | 6,6300 | 30 | 19.891 |
08/11/2023 | 6,7000 | 6,5700 | 6,7000 | 6,6200 | 27 | 17.833 |
07/11/2023 | 6,6800 | 6,5800 | 6,6400 | 6,6000 | 151 | 99.960 |
06/11/2023 | 6,7200 | 6,6500 | 6,7000 | 6,6500 | 26 | 17.413 |
03/11/2023 | 6,7000 | 6,5900 | 6,6700 | 6,6100 | 316 | 209.639 |
02/11/2023 | 6,5900 | 6,4200 | 6,4700 | 6,5900 | 207 | 134.278 |
01/11/2023 | 6,4500 | 6,3100 | 6,4300 | 6,4400 | 319 | 204.138 |
31/10/2023 | 6,3800 | 6,1900 | 6,1900 | 6,3800 | 425 | 268.004 |
30/10/2023 | 6,1400 | 6,0000 | 6,0000 | 6,1300 | 133 | 80.954 |
27/10/2023 | 5,9500 | 5,7700 | 5,8100 | 5,9500 | 129 | 75.787 |
26/10/2023 | 5,7000 | 5,5200 | 5,5800 | 5,7000 | 103 | 57.335 |
25/10/2023 | 5,9000 | 5,6400 | 5,9000 | 5,6400 | 61 | 35.042 |
24/10/2023 | 5,9800 | 5,8300 | 5,8600 | 5,9300 | 175 | 103.053 |
23/10/2023 | 5,8600 | 5,8000 | 5,8400 | 5,8500 | 227 | 132.420 |
20/10/2023 | 5,7300 | 5,5900 | 5,6600 | 5,7000 | 75 | 42.361 |
19/10/2023 | 5,9000 | 5,7800 | 5,8600 | 5,7800 | 19 | 11.098 |
18/10/2023 | 5,9100 | 5,8100 | 5,8300 | 5,8600 | 104 | 61.000 |
17/10/2023 | 6,0800 | 5,8100 | 5,9200 | 5,8200 | 77 | 45.815 |
16/10/2023 | 5,9500 | 5,8000 | 5,8300 | 5,9000 | 168 | 98.944 |
13/10/2023 | 6,3900 | 5,8300 | 6,3900 | 5,8900 | 404 | 239.161 |
12/10/2023 | 6,4400 | 6,1000 | 6,2200 | 6,1100 | 325 | 204.713 |
11/10/2023 | 6,1800 | 5,9300 | 5,9300 | 6,1500 | 172 | 104.779 |
10/10/2023 | 5,9100 | 5,4000 | 5,5300 | 5,8900 | 371 | 209.447 |
09/10/2023 | 5,5500 | 5,2800 | 5,5200 | 5,3900 | 411 | 222.183 |
05/10/2023 | 6,2500 | 5,8500 | 6,2400 | 5,8700 | 241 | 144.724 |
04/10/2023 | 6,4000 | 6,2300 | 6,3300 | 6,2300 | 162 | 101.910 |
03/10/2023 | 6,4600 | 6,3400 | 6,4100 | 6,3400 | 176 | 112.563 |
02/10/2023 | 6,6700 | 6,4600 | 6,6600 | 6,4600 | 132 | 87.633 |
29/09/2023 | 6,6200 | 6,5200 | 6,5200 | 6,6200 | 4 | 2.628 |
28/09/2023 | 6,6900 | 6,5700 | 6,6900 | 6,5800 | 84 | 55.591 |
27/09/2023 | 6,7000 | 6,5800 | 6,7000 | 6,6600 | 70 | 46.618 |
21/09/2023 | 6,7400 | 6,4700 | 6,6200 | 6,7400 | 253 | 166.689 |
20/09/2023 | 7,0500 | 6,6800 | 7,0500 | 6,7300 | 411 | 281.640 |
19/09/2023 | 7,0700 | 6,8500 | 7,0500 | 6,9400 | 77 | 53.655 |
18/09/2023 | 7,0700 | 6,9400 | 7,0300 | 6,9500 | 169 | 117.902 |
14/09/2023 | 6,7690 | 6,5800 | 6,7500 | 6,6600 | 1.952 | 1.307.501 |
13/09/2023 | 7,0250 | 6,6700 | 6,9700 | 6,8100 | 1.417 | 969.572 |
12/09/2023 | 7,0000 | 6,8700 | 6,9500 | 6,9900 | 1.329 | 925.797 |
11/09/2023 | 7,2200 | 7,1200 | 7,2200 | 7,2200 | 362 | 259.361 |
08/09/2023 | 7,0900 | 6,9100 | 6,9600 | 7,0600 | 120 | 83.921 |
07/09/2023 | 7,1500 | 6,9600 | 7,1100 | 7,0200 | 32 | 22.419 |
06/09/2023 | 7,2200 | 7,1900 | 7,2000 | 7,1900 | 80 | 57.593 |
05/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,2500 | 0 | 0 |
04/09/2023 | 7,1000 | 7,0900 | 7,1000 | 7,0900 | 6 | 4.259 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 7,3000 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 7,2400 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 7,2300 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8900 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8400 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8300 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,7100 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,4500 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5400 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5700 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5500 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,4200 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6300 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6000 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5500 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8300 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8500 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,7700 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9200 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0500 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9900 | 0 | 0 |
27/07/2023 | 0,0000 | 0,0000 | 0,0000 | 7,1500 | 0 | 0 |
26/07/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0600 | 0 | 0 |
25/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8500 | 0 | 0 |
24/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8600 | 0 | 0 |
20/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6000 | 0 | 0 |
19/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2100 | 0 | 0 |
18/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1500 | 0 | 0 |
17/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1500 | 0 | 0 |
14/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1700 | 0 | 0 |
13/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1700 | 0 | 0 |
12/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1500 | 0 | 0 |
11/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0800 | 0 | 0 |
10/07/2023 | 0,0000 | 0,0000 | 0,0000 | 5,9500 | 0 | 0 |
06/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1500 | 0 | 0 |
05/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1300 | 0 | 0 |
04/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1000 | 0 | 0 |
03/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0800 | 0 | 0 |
29/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0600 | 0 | 0 |
28/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0600 | 0 | 0 |
27/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1000 | 0 | 0 |
22/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1100 | 0 | 0 |
21/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0900 | 0 | 0 |
20/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2600 | 0 | 0 |
19/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3400 | 0 | 0 |
16/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3000 | 0 | 0 |
14/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0400 | 0 | 0 |
12/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0300 | 0 | 0 |
09/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0600 | 0 | 0 |
08/06/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0100 | 0 | 0 |
31/05/2023 | 0,0000 | 0,0000 | 0,0000 | 5,7300 | 0 | 0 |
26/05/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4900 | 0 | 0 |
24/05/2023 | 0,0000 | 0,0000 | 0,0000 | 5,1600 | 0 | 0 |
22/05/2023 | 0,0000 | 0,0000 | 0,0000 | 4,9300 | 0 | 0 |
17/05/2023 | 0,0000 | 0,0000 | 0,0000 | 4,9800 | 0 | 0 |
16/05/2023 | 0,0000 | 0,0000 | 0,0000 | 4,8100 | 0 | 0 |
15/05/2023 | 0,0000 | 0,0000 | 0,0000 | 4,7100 | 0 | 0 |
12/05/2023 | 0,0000 | 0,0000 | 0,0000 | 4,6900 | 0 | 0 |
10/05/2023 | 0,0000 | 0,0000 | 0,0000 | 4,6800 | 0 | 0 |
08/05/2023 | 0,0000 | 0,0000 | 0,0000 | 4,7100 | 0 | 0 |
05/05/2023 | 0,0000 | 0,0000 | 0,0000 | 4,6500 | 0 | 0 |
04/05/2023 | 0,0000 | 0,0000 | 0,0000 | 4,6300 | 0 | 0 |
02/05/2023 | 0,0000 | 0,0000 | 0,0000 | 4,7600 | 0 | 0 |
28/04/2023 | 0,0000 | 0,0000 | 0,0000 | 4,7500 | 0 | 0 |
26/04/2023 | 0,0000 | 0,0000 | 0,0000 | 4,5500 | 0 | 0 |
25/04/2023 | 0,0000 | 0,0000 | 0,0000 | 4,5000 | 0 | 0 |
24/04/2023 | 0,0000 | 0,0000 | 0,0000 | 4,4900 | 0 | 0 |
21/04/2023 | 0,0000 | 0,0000 | 0,0000 | 4,4600 | 0 | 0 |
19/04/2023 | 0,0000 | 0,0000 | 0,0000 | 4,3300 | 0 | 0 |
18/04/2023 | 0,0000 | 0,0000 | 0,0000 | 4,1800 | 0 | 0 |
13/04/2023 | 0,0000 | 0,0000 | 0,0000 | 4,1900 | 0 | 0 |
12/04/2023 | 0,0000 | 0,0000 | 0,0000 | 4,1300 | 0 | 0 |
04/04/2023 | 0,0000 | 0,0000 | 0,0000 | 3,9100 | 0 | 0 |
03/04/2023 | 0,0000 | 0,0000 | 0,0000 | 3,9700 | 0 | 0 |
31/03/2023 | 0,0000 | 0,0000 | 0,0000 | 3,9700 | 0 | 0 |
30/03/2023 | 0,0000 | 0,0000 | 0,0000 | 3,9600 | 0 | 0 |
29/03/2023 | 0,0000 | 0,0000 | 0,0000 | 3,9200 | 0 | 0 |
28/03/2023 | 0,0000 | 0,0000 | 0,0000 | 3,8300 | 0 | 0 |
27/03/2023 | 0,0000 | 0,0000 | 0,0000 | 3,7900 | 0 | 0 |
24/03/2023 | 0,0000 | 0,0000 | 0,0000 | 3,9200 | 0 | 0 |
23/03/2023 | 0,0000 | 0,0000 | 0,0000 | 3,9600 | 0 | 0 |
22/03/2023 | 0,0000 | 0,0000 | 0,0000 | 3,9500 | 0 | 0 |
21/03/2023 | 0,0000 | 0,0000 | 0,0000 | 3,8000 | 0 | 0 |
20/03/2023 | 0,0000 | 0,0000 | 0,0000 | 3,5500 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|