Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
21/05/2024 | 1,7900 | 1,7560 | 1,7900 | 1,7640 | 36.977 | 65.379 |
20/05/2024 | 1,7980 | 1,7580 | 1,7580 | 1,7800 | 29.542 | 52.378 |
17/05/2024 | 1,7580 | 1,7300 | 1,7460 | 1,7580 | 31.361 | 54.740 |
16/05/2024 | 1,7580 | 1,7280 | 1,7420 | 1,7420 | 37.342 | 65.043 |
15/05/2024 | 1,7460 | 1,7340 | 1,7340 | 1,7400 | 22.439 | 39.095 |
14/05/2024 | 1,7420 | 1,7140 | 1,7220 | 1,7400 | 21.658 | 37.509 |
13/05/2024 | 1,7420 | 1,7000 | 1,7000 | 1,7200 | 23.423 | 40.332 |
09/05/2024 | 1,7300 | 1,7000 | 1,7040 | 1,7100 | 24.840 | 42.569 |
08/05/2024 | 1,7180 | 1,7060 | 1,7060 | 1,7140 | 17.652 | 30.242 |
02/05/2024 | 1,7200 | 1,6920 | 1,7140 | 1,7000 | 32.492 | 55.417 |
30/04/2024 | 1,7280 | 1,7160 | 1,7260 | 1,7200 | 23.491 | 40.505 |
29/04/2024 | 1,7260 | 1,6720 | 1,7260 | 1,7180 | 42.347 | 72.007 |
26/04/2024 | 1,7200 | 1,7060 | 1,7200 | 1,7180 | 21.362 | 36.618 |
25/04/2024 | 1,7480 | 1,7020 | 1,7400 | 1,7080 | 30.147 | 52.127 |
24/04/2024 | 1,7600 | 1,7000 | 1,7360 | 1,7300 | 30.441 | 52.527 |
23/04/2024 | 1,7500 | 1,7380 | 1,7400 | 1,7460 | 19.454 | 33.948 |
22/04/2024 | 1,7560 | 1,7240 | 1,7240 | 1,7320 | 60.889 | 105.932 |
19/04/2024 | 1,7500 | 1,6700 | 1,6780 | 1,7300 | 126.497 | 215.776 |
18/04/2024 | 1,6800 | 1,6700 | 1,6720 | 1,6780 | 35.894 | 60.097 |
17/04/2024 | 1,6900 | 1,6600 | 1,6840 | 1,6720 | 41.207 | 69.287 |
16/04/2024 | 1,6860 | 1,6400 | 1,6800 | 1,6800 | 32.948 | 54.902 |
15/04/2024 | 1,6980 | 1,6600 | 1,6840 | 1,6780 | 48.159 | 80.645 |
12/04/2024 | 1,7400 | 1,6660 | 1,6680 | 1,6860 | 57.030 | 97.354 |
11/04/2024 | 1,6740 | 1,6600 | 1,6600 | 1,6700 | 17.591 | 29.368 |
10/04/2024 | 1,6680 | 1,6540 | 1,6540 | 1,6580 | 32.195 | 53.390 |
09/04/2024 | 1,6660 | 1,6500 | 1,6660 | 1,6600 | 29.265 | 48.491 |
08/04/2024 | 1,6700 | 1,6420 | 1,6440 | 1,6620 | 38.357 | 63.351 |
05/04/2024 | 1,6480 | 1,6280 | 1,6300 | 1,6380 | 31.563 | 51.717 |
04/04/2024 | 1,6720 | 1,6360 | 1,6620 | 1,6400 | 60.887 | 100.319 |
03/04/2024 | 1,6740 | 1,6400 | 1,6580 | 1,6640 | 45.703 | 75.780 |
02/04/2024 | 1,6880 | 1,6540 | 1,6780 | 1,6580 | 59.702 | 99.549 |
28/03/2024 | 1,6880 | 1,6720 | 1,6880 | 1,6780 | 30.740 | 51.584 |
27/03/2024 | 1,6920 | 1,6720 | 1,6900 | 1,6840 | 24.069 | 40.545 |
26/03/2024 | 1,7160 | 1,6740 | 1,7000 | 1,6800 | 37.944 | 64.111 |
22/03/2024 | 1,7060 | 1,6900 | 1,7060 | 1,7000 | 26.637 | 45.190 |
21/03/2024 | 1,7300 | 1,6940 | 1,7080 | 1,6980 | 27.746 | 47.496 |
20/03/2024 | 1,7080 | 1,6860 | 1,6920 | 1,6980 | 24.175 | 41.044 |
19/03/2024 | 1,7080 | 1,6720 | 1,7080 | 1,7000 | 23.918 | 40.537 |
15/03/2024 | 1,7200 | 1,6940 | 1,6940 | 1,7080 | 26.742 | 45.673 |
14/03/2024 | 1,7480 | 1,7000 | 1,7200 | 1,7160 | 46.668 | 80.049 |
13/03/2024 | 1,7280 | 1,6940 | 1,6940 | 1,7100 | 46.821 | 80.189 |
12/03/2024 | 1,7200 | 1,6860 | 1,7100 | 1,6960 | 18.868 | 32.099 |
11/03/2024 | 1,7380 | 1,6860 | 1,6900 | 1,7000 | 31.901 | 54.227 |
08/03/2024 | 1,6940 | 1,6640 | 1,6720 | 1,6900 | 59.709 | 100.290 |
06/03/2024 | 1,6900 | 1,6800 | 1,6820 | 1,6820 | 17.876 | 30.094 |
05/03/2024 | 1,6940 | 1,6340 | 1,6940 | 1,6740 | 49.151 | 82.233 |
04/03/2024 | 1,7140 | 1,6840 | 1,6880 | 1,6880 | 31.805 | 53.919 |
01/03/2024 | 1,7060 | 1,6580 | 1,7000 | 1,6880 | 57.522 | 96.489 |
29/02/2024 | 1,6960 | 1,6860 | 1,6900 | 1,6960 | 24.114 | 40.774 |
28/02/2024 | 1,7160 | 1,6740 | 1,7040 | 1,6860 | 37.494 | 63.576 |
27/02/2024 | 1,7380 | 1,6980 | 1,7340 | 1,7000 | 39.291 | 67.443 |
26/02/2024 | 1,7460 | 1,7200 | 1,7200 | 1,7300 | 39.468 | 68.277 |
23/02/2024 | 1,7400 | 1,7200 | 1,7400 | 1,7320 | 28.401 | 49.182 |
22/02/2024 | 1,7460 | 1,7240 | 1,7460 | 1,7340 | 26.573 | 46.208 |
21/02/2024 | 1,7540 | 1,7220 | 1,7460 | 1,7400 | 52.615 | 91.600 |
20/02/2024 | 1,7460 | 1,7200 | 1,7400 | 1,7300 | 108.904 | 188.368 |
19/02/2024 | 1,7500 | 1,7200 | 1,7500 | 1,7380 | 102.404 | 177.686 |
16/02/2024 | 1,7680 | 1,7240 | 1,7240 | 1,7500 | 243.803 | 428.242 |
14/02/2024 | 1,7200 | 1,7000 | 1,7000 | 1,7180 | 38.503 | 65.951 |
13/02/2024 | 1,7460 | 1,6920 | 1,7440 | 1,6920 | 42.102 | 72.863 |
12/02/2024 | 1,7720 | 1,7260 | 1,7300 | 1,7360 | 110.888 | 193.750 |
09/02/2024 | 1,7300 | 1,7040 | 1,7040 | 1,7280 | 54.139 | 93.112 |
07/02/2024 | 1,6920 | 1,6600 | 1,6900 | 1,6660 | 46.321 | 77.740 |
06/02/2024 | 1,6900 | 1,6620 | 1,6820 | 1,6800 | 33.424 | 56.142 |
05/02/2024 | 1,6960 | 1,6780 | 1,6920 | 1,6820 | 38.461 | 64.859 |
02/02/2024 | 1,6960 | 1,6620 | 1,6700 | 1,6780 | 42.095 | 70.598 |
01/02/2024 | 1,6980 | 1,6740 | 1,6960 | 1,6740 | 25.972 | 43.849 |
31/01/2024 | 1,6980 | 1,6400 | 1,6400 | 1,6840 | 88.989 | 149.732 |
30/01/2024 | 1,6740 | 1,6260 | 1,6580 | 1,6400 | 255.208 | 419.232 |
29/01/2024 | 1,6920 | 1,6340 | 1,6780 | 1,6680 | 119.339 | 198.480 |
26/01/2024 | 1,7200 | 1,6700 | 1,6800 | 1,6780 | 89.988 | 151.940 |
25/01/2024 | 1,7100 | 1,6920 | 1,7020 | 1,6940 | 51.072 | 86.936 |
24/01/2024 | 1,7240 | 1,7040 | 1,7240 | 1,7040 | 44.814 | 76.633 |
23/01/2024 | 1,7280 | 1,6900 | 1,7280 | 1,7100 | 83.119 | 142.115 |
22/01/2024 | 1,7340 | 1,7200 | 1,7280 | 1,7280 | 27.321 | 47.140 |
19/01/2024 | 1,7260 | 1,7100 | 1,7260 | 1,7200 | 54.519 | 93.520 |
18/01/2024 | 1,7200 | 1,7000 | 1,7100 | 1,7140 | 47.428 | 81.058 |
16/01/2024 | 1,7420 | 1,7040 | 1,7420 | 1,7280 | 71.760 | 123.255 |
15/01/2024 | 1,7520 | 1,7340 | 1,7520 | 1,7420 | 24.100 | 42.046 |
12/01/2024 | 1,7500 | 1,7260 | 1,7400 | 1,7420 | 47.549 | 82.721 |
11/01/2024 | 1,7400 | 1,7100 | 1,7120 | 1,7400 | 78.647 | 135.781 |
10/01/2024 | 1,7260 | 1,7040 | 1,7200 | 1,7200 | 126.438 | 216.256 |
09/01/2024 | 1,7400 | 1,7020 | 1,7300 | 1,7200 | 199.262 | 342.739 |
08/01/2024 | 1,7680 | 1,7380 | 1,7540 | 1,7440 | 101.230 | 176.536 |
05/01/2024 | 1,7700 | 1,7400 | 1,7600 | 1,7560 | 69.693 | 122.537 |
04/01/2024 | 1,7720 | 1,7620 | 1,7700 | 1,7700 | 31.076 | 54.941 |
03/01/2024 | 1,7880 | 1,7620 | 1,7640 | 1,7700 | 57.986 | 102.977 |
02/01/2024 | 1,7800 | 1,7180 | 1,7800 | 1,7740 | 72.686 | 128.243 |
29/12/2023 | 1,7820 | 1,7560 | 1,7560 | 1,7600 | 58.173 | 102.803 |
27/12/2023 | 1,7820 | 1,7520 | 1,7820 | 1,7700 | 46.222 | 82.051 |
22/12/2023 | 1,7870 | 1,7602 | 1,7870 | 1,7696 | 41.354 | 73.391 |
21/12/2023 | 1,7850 | 1,7600 | 1,7788 | 1,7788 | 46.178 | 82.021 |
20/12/2023 | 1,7792 | 1,7582 | 1,7700 | 1,7792 | 69.211 | 122.475 |
19/12/2023 | 1,7800 | 1,7610 | 1,7768 | 1,7610 | 35.540 | 63.028 |
18/12/2023 | 1,7908 | 1,7636 | 1,7800 | 1,7782 | 36.231 | 64.391 |
15/12/2023 | 1,7798 | 1,7600 | 1,7798 | 1,7778 | 26.209 | 46.487 |
14/12/2023 | 1,7898 | 1,7700 | 1,7700 | 1,7758 | 31.379 | 55.843 |
13/12/2023 | 1,7944 | 1,7680 | 1,7850 | 1,7700 | 321.250 | 571.653 |
12/12/2023 | 1,7994 | 1,7584 | 1,7994 | 1,7796 | 58.893 | 104.497 |
11/12/2023 | 1,8000 | 1,7900 | 1,8000 | 1,7900 | 33.400 | 59.927 |
08/12/2023 | 1,8100 | 1,7902 | 1,7902 | 1,8004 | 97.695 | 176.086 |
07/12/2023 | 1,8054 | 1,7860 | 1,7900 | 1,7912 | 136.226 | 244.973 |
06/12/2023 | 1,7896 | 1,7600 | 1,7896 | 1,7840 | 92.129 | 163.908 |
05/12/2023 | 1,7800 | 1,7500 | 1,7750 | 1,7780 | 98.777 | 174.333 |
04/12/2023 | 1,7950 | 1,7700 | 1,7848 | 1,7740 | 118.959 | 211.974 |
01/12/2023 | 1,7900 | 1,7770 | 1,7796 | 1,7848 | 109.771 | 195.569 |
30/11/2023 | 1,8000 | 1,7610 | 1,7792 | 1,7770 | 163.510 | 290.527 |
29/11/2023 | 1,7796 | 1,7690 | 1,7690 | 1,7760 | 164.813 | 292.076 |
28/11/2023 | 1,7818 | 1,7690 | 1,7698 | 1,7700 | 98.919 | 175.386 |
27/11/2023 | 1,7800 | 1,7450 | 1,7796 | 1,7698 | 157.364 | 278.257 |
24/11/2023 | 1,7922 | 1,7504 | 1,7716 | 1,7796 | 107.947 | 191.709 |
23/11/2023 | 1,8020 | 1,7798 | 1,7940 | 1,7800 | 114.516 | 204.803 |
22/11/2023 | 1,8100 | 1,7846 | 1,8000 | 1,7964 | 76.148 | 137.127 |
21/11/2023 | 1,8270 | 1,7950 | 1,8270 | 1,8000 | 57.915 | 104.692 |
20/11/2023 | 1,8300 | 1,7990 | 1,8300 | 1,8128 | 91.119 | 164.665 |
17/11/2023 | 1,8392 | 1,7800 | 1,7900 | 1,8148 | 207.059 | 374.733 |
16/11/2023 | 1,7940 | 1,7500 | 1,7500 | 1,7898 | 170.758 | 302.646 |
15/11/2023 | 1,7940 | 1,7364 | 1,7364 | 1,7500 | 455.338 | 801.022 |
14/11/2023 | 1,7750 | 1,7340 | 1,7700 | 1,7364 | 513.680 | 898.756 |
13/11/2023 | 1,8500 | 1,7480 | 1,8100 | 1,7480 | 449.532 | 793.894 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:10:39.503 | 426.633,00 | 1,76 | 20,00 | 1,76 | 1,76 |
16:58:29.977 | 407.723,00 | 1,76 | 400,00 | 1,76 | 1,77 |
16:58:23.032 | 407.555,00 | 1,76 | 100,00 | 1,76 | 1,77 |
16:58:23.031 | 407.554,00 | 1,76 | 100,00 | 1,76 | 1,77 |
16:57:10.466 | 405.179,00 | 1,76 | 700,00 | 1,76 | 1,76 |
16:56:58.860 | 404.778,00 | 1,76 | 200,00 | 1,76 | 1,76 |
16:44:37.392 | 382.364,00 | 1,76 | 14,00 | 1,76 | 1,76 |
16:44:17.284 | 381.895,00 | 1,76 | 100,00 | 1,76 | 1,76 |
16:44:17.283 | 381.894,00 | 1,76 | 443,00 | 1,76 | 1,76 |
16:42:32.624 | 379.497,00 | 1,76 | 443,00 | 1,76 | 1,76 |