Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
15/12/2023 | 37,0900 | 36,7700 | 36,9100 | 36,7700 | 462 | 1.709.122 |
14/12/2023 | 37,6000 | 36,5200 | 37,4000 | 36,5200 | 217 | 807.444 |
13/12/2023 | 37,3600 | 36,9200 | 36,9800 | 37,3500 | 491 | 1.828.075 |
12/12/2023 | 36,9200 | 36,5400 | 36,5400 | 36,9200 | 714 | 2.621.890 |
11/12/2023 | 36,5000 | 35,7200 | 35,7200 | 36,4500 | 1.035 | 3.744.489 |
08/12/2023 | 36,0800 | 35,9700 | 36,0800 | 36,0000 | 101 | 363.820 |
07/12/2023 | 36,2700 | 35,7500 | 36,2700 | 36,0000 | 201 | 723.941 |
06/12/2023 | 36,3400 | 36,0100 | 36,0900 | 36,2800 | 120 | 434.108 |
05/12/2023 | 36,3800 | 35,8100 | 36,3800 | 36,3000 | 294 | 1.061.786 |
04/12/2023 | 36,7000 | 36,4000 | 36,5900 | 36,4000 | 94 | 343.534 |
01/12/2023 | 36,6700 | 36,4800 | 36,5600 | 36,6500 | 39 | 142.663 |
30/11/2023 | 36,8500 | 36,2100 | 36,2800 | 36,7000 | 196 | 716.534 |
29/11/2023 | 36,7100 | 36,2700 | 36,6700 | 36,3300 | 135 | 491.981 |
28/11/2023 | 36,9000 | 36,4000 | 36,7000 | 36,4000 | 124 | 454.894 |
27/11/2023 | 36,7700 | 36,4700 | 36,4700 | 36,7700 | 188 | 688.802 |
24/11/2023 | 36,4000 | 36,1000 | 36,3500 | 36,3700 | 50 | 181.366 |
23/11/2023 | 36,4000 | 35,8500 | 35,9100 | 36,4000 | 172 | 621.882 |
22/11/2023 | 35,8600 | 35,4300 | 35,4300 | 35,8600 | 108 | 385.378 |
21/11/2023 | 35,5000 | 35,2600 | 35,2600 | 35,3100 | 80 | 282.859 |
20/11/2023 | 35,1400 | 34,5700 | 34,5700 | 35,1000 | 198 | 692.846 |
17/11/2023 | 35,7000 | 34,5500 | 35,5300 | 34,6200 | 377 | 1.329.107 |
16/11/2023 | 35,3000 | 34,8100 | 35,2600 | 35,0000 | 83 | 290.769 |
15/11/2023 | 35,8000 | 34,7500 | 35,2700 | 35,7700 | 184 | 647.318 |
14/11/2023 | 35,2000 | 34,7600 | 34,7600 | 35,1900 | 191 | 669.518 |
13/11/2023 | 34,9000 | 34,5100 | 34,8400 | 34,5400 | 102 | 354.607 |
10/11/2023 | 34,9000 | 34,5000 | 34,7600 | 34,7700 | 139 | 481.089 |
09/11/2023 | 35,5100 | 34,9000 | 35,5100 | 35,1900 | 68 | 239.032 |
08/11/2023 | 35,6000 | 34,6900 | 35,0000 | 35,5000 | 158 | 554.001 |
07/11/2023 | 35,9400 | 34,9700 | 35,7000 | 35,0200 | 224 | 790.047 |
06/11/2023 | 36,2900 | 35,9800 | 36,2900 | 36,0000 | 104 | 375.031 |
03/11/2023 | 36,7900 | 35,8500 | 36,6300 | 36,0000 | 160 | 580.232 |
02/11/2023 | 36,4700 | 35,7900 | 35,7900 | 36,4000 | 197 | 714.722 |
01/11/2023 | 35,8700 | 34,9900 | 35,2300 | 35,7800 | 103 | 364.504 |
31/10/2023 | 35,2900 | 34,8000 | 35,0500 | 35,2400 | 100 | 350.566 |
30/10/2023 | 35,2800 | 34,7400 | 35,2800 | 34,7500 | 125 | 437.106 |
27/10/2023 | 35,9900 | 34,4500 | 35,9900 | 35,2400 | 463 | 1.621.762 |
26/10/2023 | 37,0900 | 35,6300 | 36,9700 | 35,7800 | 193 | 702.399 |
25/10/2023 | 37,4500 | 36,9100 | 37,1100 | 36,9800 | 92 | 341.752 |
24/10/2023 | 37,1000 | 36,4400 | 36,4400 | 37,1000 | 216 | 796.971 |
23/10/2023 | 36,5400 | 36,0100 | 36,4000 | 36,0500 | 131 | 474.688 |
20/10/2023 | 35,9700 | 34,6000 | 34,6800 | 35,8000 | 155 | 549.602 |
19/10/2023 | 35,8800 | 35,0500 | 35,0500 | 35,4200 | 45 | 159.692 |
18/10/2023 | 35,9400 | 35,4700 | 35,6000 | 35,4700 | 71 | 253.209 |
17/10/2023 | 36,2000 | 35,2000 | 35,9500 | 35,7500 | 109 | 389.206 |
16/10/2023 | 35,4500 | 34,3800 | 34,5800 | 35,4500 | 89 | 311.430 |
13/10/2023 | 35,4000 | 34,4000 | 35,1400 | 34,9000 | 113 | 392.585 |
12/10/2023 | 36,0000 | 34,6400 | 34,6400 | 35,3000 | 709 | 2.518.219 |
11/10/2023 | 34,6200 | 33,3000 | 33,6200 | 34,6200 | 257 | 878.439 |
10/10/2023 | 33,8000 | 31,5400 | 31,7800 | 33,8000 | 616 | 2.029.716 |
09/10/2023 | 31,4700 | 29,2000 | 31,4700 | 31,2100 | 701 | 2.163.401 |
05/10/2023 | 32,8000 | 31,9700 | 32,5400 | 32,2500 | 561 | 1.816.240 |
04/10/2023 | 32,7800 | 31,9600 | 32,6000 | 32,1000 | 382 | 1.234.175 |
03/10/2023 | 34,4000 | 32,8000 | 33,9000 | 32,8600 | 627 | 2.085.167 |
02/10/2023 | 35,4100 | 33,9000 | 35,2500 | 33,9000 | 113 | 389.678 |
29/09/2023 | 35,2500 | 33,9500 | 34,5000 | 35,2500 | 147 | 508.300 |
28/09/2023 | 35,0100 | 33,6500 | 35,0100 | 34,1000 | 720 | 2.455.700 |
27/09/2023 | 36,1800 | 34,7900 | 35,8800 | 34,8600 | 278 | 979.143 |
21/09/2023 | 35,9800 | 34,5200 | 35,2000 | 35,8000 | 206 | 728.370 |
20/09/2023 | 37,3900 | 35,6400 | 37,3000 | 35,6500 | 299 | 1.087.921 |
19/09/2023 | 38,0100 | 36,9000 | 37,9900 | 37,0300 | 169 | 630.483 |
18/09/2023 | 38,1200 | 37,6000 | 38,0000 | 37,8400 | 215 | 814.948 |
14/09/2023 | 36,0700 | 35,1400 | 35,5900 | 36,0700 | 877 | 3.140.391 |
13/09/2023 | 35,8000 | 35,0000 | 35,5000 | 35,3500 | 1.030 | 3.654.147 |
12/09/2023 | 35,7200 | 34,4200 | 35,3200 | 35,7200 | 823 | 2.894.996 |
11/09/2023 | 36,6500 | 35,0000 | 36,6500 | 35,1200 | 623 | 2.236.296 |
08/09/2023 | 35,9400 | 35,0400 | 35,5600 | 35,7600 | 112 | 398.245 |
07/09/2023 | 36,4840 | 35,8000 | 36,1900 | 35,8000 | 212 | 768.663 |
06/09/2023 | 36,6400 | 36,2200 | 36,4900 | 36,6300 | 78 | 284.094 |
05/09/2023 | 37,2200 | 36,0800 | 36,5100 | 37,2200 | 144 | 532.333 |
04/09/2023 | 0,0000 | 0,0000 | 0,0000 | 37,0500 | 0 | 0 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 37,3100 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 38,1500 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 37,6400 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,7800 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 35,2700 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 35,4700 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 35,7100 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 34,8400 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 35,3300 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 35,0100 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 34,9300 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 35,4900 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,2900 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,5700 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,2500 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,8100 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,7600 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 35,9700 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,1900 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 37,6800 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 36,8200 | 0 | 0 |
27/07/2023 | 0,0000 | 0,0000 | 0,0000 | 36,5400 | 0 | 0 |
26/07/2023 | 0,0000 | 0,0000 | 0,0000 | 36,0100 | 0 | 0 |
25/07/2023 | 0,0000 | 0,0000 | 0,0000 | 35,6000 | 0 | 0 |
24/07/2023 | 0,0000 | 0,0000 | 0,0000 | 35,6800 | 0 | 0 |
20/07/2023 | 0,0000 | 0,0000 | 0,0000 | 35,5300 | 0 | 0 |
19/07/2023 | 35,2900 | 35,2900 | 35,2900 | 35,2900 | 1 | 3.529 |
18/07/2023 | 0,0000 | 0,0000 | 0,0000 | 33,5800 | 0 | 0 |
17/07/2023 | 0,0000 | 0,0000 | 0,0000 | 33,1000 | 0 | 0 |
14/07/2023 | 0,0000 | 0,0000 | 0,0000 | 32,2800 | 0 | 0 |
13/07/2023 | 0,0000 | 0,0000 | 0,0000 | 32,8800 | 0 | 0 |
12/07/2023 | 0,0000 | 0,0000 | 0,0000 | 32,6800 | 0 | 0 |
11/07/2023 | 0,0000 | 0,0000 | 0,0000 | 31,3700 | 0 | 0 |
10/07/2023 | 0,0000 | 0,0000 | 0,0000 | 31,2400 | 0 | 0 |
06/07/2023 | 0,0000 | 0,0000 | 0,0000 | 32,5300 | 0 | 0 |
05/07/2023 | 0,0000 | 0,0000 | 0,0000 | 33,1800 | 0 | 0 |
04/07/2023 | 0,0000 | 0,0000 | 0,0000 | 33,2000 | 0 | 0 |
03/07/2023 | 0,0000 | 0,0000 | 0,0000 | 32,6400 | 0 | 0 |
29/06/2023 | 0,0000 | 0,0000 | 0,0000 | 32,0000 | 0 | 0 |
28/06/2023 | 0,0000 | 0,0000 | 0,0000 | 31,8000 | 0 | 0 |
27/06/2023 | 0,0000 | 0,0000 | 0,0000 | 32,8100 | 0 | 0 |
22/06/2023 | 0,0000 | 0,0000 | 0,0000 | 33,1200 | 0 | 0 |
21/06/2023 | 0,0000 | 0,0000 | 0,0000 | 32,4800 | 0 | 0 |
20/06/2023 | 0,0000 | 0,0000 | 0,0000 | 31,7100 | 0 | 0 |
19/06/2023 | 0,0000 | 0,0000 | 0,0000 | 32,2200 | 0 | 0 |
16/06/2023 | 0,0000 | 0,0000 | 0,0000 | 31,0900 | 0 | 0 |
14/06/2023 | 0,0000 | 0,0000 | 0,0000 | 31,6200 | 0 | 0 |
12/06/2023 | 0,0000 | 0,0000 | 0,0000 | 31,3300 | 0 | 0 |
09/06/2023 | 0,0000 | 0,0000 | 0,0000 | 30,7000 | 0 | 0 |
08/06/2023 | 0,0000 | 0,0000 | 0,0000 | 30,0600 | 0 | 0 |
31/05/2023 | 0,0000 | 0,0000 | 0,0000 | 29,3800 | 0 | 0 |
26/05/2023 | 0,0000 | 0,0000 | 0,0000 | 29,3300 | 0 | 0 |
24/05/2023 | 0,0000 | 0,0000 | 0,0000 | 29,8000 | 0 | 0 |
22/05/2023 | 0,0000 | 0,0000 | 0,0000 | 27,7000 | 0 | 0 |
17/05/2023 | 0,0000 | 0,0000 | 0,0000 | 27,0600 | 0 | 0 |
16/05/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5500 | 0 | 0 |
15/05/2023 | 0,0000 | 0,0000 | 0,0000 | 26,2900 | 0 | 0 |
12/05/2023 | 0,0000 | 0,0000 | 0,0000 | 25,6300 | 0 | 0 |
10/05/2023 | 0,0000 | 0,0000 | 0,0000 | 25,8700 | 0 | 0 |
08/05/2023 | 0,0000 | 0,0000 | 0,0000 | 26,3000 | 0 | 0 |
05/05/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5100 | 0 | 0 |
04/05/2023 | 0,0000 | 0,0000 | 0,0000 | 26,1200 | 0 | 0 |
02/05/2023 | 0,0000 | 0,0000 | 0,0000 | 26,6400 | 0 | 0 |
28/04/2023 | 0,0000 | 0,0000 | 0,0000 | 26,9200 | 0 | 0 |
26/04/2023 | 0,0000 | 0,0000 | 0,0000 | 27,2900 | 0 | 0 |
25/04/2023 | 0,0000 | 0,0000 | 0,0000 | 27,5300 | 0 | 0 |
24/04/2023 | 0,0000 | 0,0000 | 0,0000 | 28,0300 | 0 | 0 |
21/04/2023 | 0,0000 | 0,0000 | 0,0000 | 27,5000 | 0 | 0 |
19/04/2023 | 0,0000 | 0,0000 | 0,0000 | 28,0300 | 0 | 0 |
18/04/2023 | 0,0000 | 0,0000 | 0,0000 | 28,3800 | 0 | 0 |
13/04/2023 | 0,0000 | 0,0000 | 0,0000 | 28,2600 | 0 | 0 |
12/04/2023 | 0,0000 | 0,0000 | 0,0000 | 28,5100 | 0 | 0 |
04/04/2023 | 0,0000 | 0,0000 | 0,0000 | 27,0800 | 0 | 0 |
03/04/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5800 | 0 | 0 |
31/03/2023 | 0,0000 | 0,0000 | 0,0000 | 26,1700 | 0 | 0 |
30/03/2023 | 0,0000 | 0,0000 | 0,0000 | 25,6500 | 0 | 0 |
29/03/2023 | 0,0000 | 0,0000 | 0,0000 | 25,4200 | 0 | 0 |
28/03/2023 | 0,0000 | 0,0000 | 0,0000 | 25,5100 | 0 | 0 |
27/03/2023 | 0,0000 | 0,0000 | 0,0000 | 25,0200 | 0 | 0 |
24/03/2023 | 0,0000 | 0,0000 | 0,0000 | 25,7200 | 0 | 0 |
23/03/2023 | 0,0000 | 0,0000 | 0,0000 | 25,3700 | 0 | 0 |
22/03/2023 | 0,0000 | 0,0000 | 0,0000 | 25,3100 | 0 | 0 |
21/03/2023 | 0,0000 | 0,0000 | 0,0000 | 25,0700 | 0 | 0 |
20/03/2023 | 0,0000 | 0,0000 | 0,0000 | 24,3600 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|