Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
26/04/2024 | 5.972,1100 | 5.898,0200 | 5.898,0200 | 5.968,6000 | 18.699.232.352 | 56.413.238 |
25/04/2024 | 5.944,0100 | 5.865,5500 | 5.916,5200 | 5.878,3900 | 18.416.588.679 | 53.660.120 |
24/04/2024 | 6.031,3700 | 5.922,4800 | 5.927,0600 | 5.946,5100 | 18.630.018.364 | 96.591.363 |
23/04/2024 | 5.914,6500 | 5.732,7900 | 5.736,3900 | 5.914,6500 | 18.530.193.131 | 70.785.699 |
22/04/2024 | 5.717,9700 | 5.585,7900 | 5.610,0100 | 5.717,9700 | 17.913.999.134 | 39.231.106 |
19/04/2024 | 5.583,3100 | 5.457,5800 | 5.466,8000 | 5.552,5400 | 17.395.742.353 | 34.444.529 |
18/04/2024 | 5.530,2800 | 5.477,7300 | 5.487,5700 | 5.524,1500 | 17.306.792.710 | 35.177.134 |
17/04/2024 | 5.515,2100 | 5.429,6300 | 5.473,2200 | 5.477,5700 | 17.160.868.746 | 47.918.264 |
16/04/2024 | 5.514,2000 | 5.439,4700 | 5.500,4700 | 5.465,7000 | 17.123.680.164 | 61.975.814 |
15/04/2024 | 5.637,8200 | 5.504,0600 | 5.565,0900 | 5.585,2900 | 17.498.346.936 | 64.098.405 |
12/04/2024 | 5.796,9000 | 5.616,0100 | 5.766,0400 | 5.658,0400 | 17.726.254.285 | 40.797.235 |
11/04/2024 | 5.798,3200 | 5.748,0300 | 5.775,0900 | 5.779,6600 | 18.107.287.850 | 42.604.094 |
10/04/2024 | 5.837,0200 | 5.737,7300 | 5.825,6500 | 5.798,9500 | 18.167.718.629 | 66.466.589 |
09/04/2024 | 5.815,5700 | 5.632,5800 | 5.640,8000 | 5.808,4600 | 18.197.497.484 | 65.261.123 |
08/04/2024 | 5.632,9100 | 5.500,2800 | 5.506,6300 | 5.632,9100 | 17.647.541.490 | 64.959.724 |
05/04/2024 | 5.490,5600 | 5.397,4100 | 5.485,2200 | 5.486,8100 | 17.189.819.391 | 49.753.676 |
04/04/2024 | 5.544,4200 | 5.449,5500 | 5.487,4800 | 5.501,6900 | 17.236.436.713 | 58.723.264 |
03/04/2024 | 5.519,3500 | 5.418,5000 | 5.489,3200 | 5.482,4300 | 17.176.094.105 | 60.990.182 |
02/04/2024 | 5.662,9900 | 5.480,5300 | 5.631,7300 | 5.512,4400 | 17.270.103.325 | 47.884.591 |
28/03/2024 | 5.676,2900 | 5.613,4200 | 5.650,4000 | 5.631,7300 | 17.643.823.771 | 56.739.824 |
27/03/2024 | 5.747,6900 | 5.642,5100 | 5.703,2300 | 5.654,1000 | 17.713.902.428 | 47.921.980 |
26/03/2024 | 5.740,5100 | 5.693,3100 | 5.739,8400 | 5.723,2300 | 17.930.483.788 | 78.170.169 |
22/03/2024 | 5.778,7300 | 5.719,2600 | 5.771,8400 | 5.737,4100 | 17.974.893.640 | 46.395.857 |
21/03/2024 | 5.844,3500 | 5.771,1100 | 5.812,9800 | 5.791,8500 | 18.145.470.873 | 81.911.489 |
20/03/2024 | 5.780,0600 | 5.650,6700 | 5.666,9000 | 5.780,0600 | 18.108.515.448 | 100.234.554 |
19/03/2024 | 5.706,9900 | 5.589,4700 | 5.652,4100 | 5.664,2200 | 17.745.593.043 | 91.149.639 |
15/03/2024 | 5.705,1400 | 5.649,0100 | 5.690,6100 | 5.688,8600 | 17.822.785.967 | 175.692.797 |
14/03/2024 | 5.674,6900 | 5.610,9900 | 5.654,0300 | 5.674,6900 | 17.778.394.888 | 111.685.370 |
13/03/2024 | 5.694,2400 | 5.628,6200 | 5.628,6200 | 5.641,9300 | 17.675.760.314 | 107.583.675 |
12/03/2024 | 5.675,4900 | 5.555,2400 | 5.640,9800 | 5.622,5400 | 16.268.013.056 | 116.825.626 |
11/03/2024 | 5.824,2400 | 5.655,2200 | 5.814,0200 | 5.665,3000 | 16.399.942.175 | 215.457.936 |
08/03/2024 | 5.844,2200 | 5.749,4000 | 5.785,8000 | 5.799,6000 | 16.788.724.544 | 74.739.482 |
06/03/2024 | 5.972,8500 | 5.886,1500 | 5.902,0500 | 5.971,1500 | 17.285.319.807 | 57.942.157 |
05/03/2024 | 5.956,9100 | 5.901,2900 | 5.931,6800 | 5.901,2900 | 17.083.080.070 | 64.737.672 |
04/03/2024 | 5.967,1100 | 5.861,5000 | 5.873,9200 | 5.966,0500 | 17.270.555.133 | 51.994.545 |
01/03/2024 | 5.887,8100 | 5.829,4000 | 5.864,6100 | 5.836,8100 | 16.896.438.457 | 35.911.505 |
29/02/2024 | 5.882,4700 | 5.749,4500 | 5.766,6800 | 5.875,5900 | 17.008.675.893 | 62.722.730 |
28/02/2024 | 5.784,0800 | 5.706,9900 | 5.749,3500 | 5.768,2500 | 16.697.957.101 | 35.367.495 |
27/02/2024 | 5.805,8800 | 5.722,2500 | 5.753,2900 | 5.792,3200 | 16.767.639.258 | 29.647.953 |
26/02/2024 | 5.797,6100 | 5.750,0200 | 5.791,1500 | 5.767,9300 | 16.697.038.312 | 25.677.005 |
23/02/2024 | 5.836,4500 | 5.773,0800 | 5.836,4500 | 5.802,2900 | 16.796.508.344 | 59.720.184 |
22/02/2024 | 5.848,4000 | 5.789,3100 | 5.824,3600 | 5.832,7700 | 16.884.741.560 | 49.362.970 |
21/02/2024 | 5.811,4000 | 5.760,2900 | 5.793,9700 | 5.811,3400 | 16.822.689.682 | 64.003.898 |
20/02/2024 | 5.848,0300 | 5.790,3900 | 5.832,1400 | 5.848,0300 | 16.928.897.316 | 34.652.485 |
19/02/2024 | 5.846,2400 | 5.746,6700 | 5.791,1200 | 5.846,2400 | 16.923.715.608 | 25.141.920 |
16/02/2024 | 5.849,8400 | 5.743,1600 | 5.821,1200 | 5.778,4700 | 16.727.533.754 | 37.845.897 |
14/02/2024 | 5.860,4100 | 5.663,9000 | 5.723,4400 | 5.860,4100 | 16.964.749.380 | 54.535.387 |
13/02/2024 | 5.767,2400 | 5.705,3200 | 5.756,6300 | 5.720,8000 | 16.558.905.173 | 31.873.511 |
12/02/2024 | 5.830,9600 | 5.711,5000 | 5.779,9900 | 5.745,5200 | 16.630.424.118 | 28.398.011 |
09/02/2024 | 5.835,4900 | 5.769,3600 | 5.818,4000 | 5.778,3700 | 16.725.501.675 | 31.983.517 |
07/02/2024 | 5.892,0900 | 5.701,9500 | 5.877,5800 | 5.775,8700 | 16.718.292.875 | 35.911.321 |
06/02/2024 | 5.899,6500 | 5.815,2500 | 5.876,1500 | 5.868,0800 | 16.985.172.595 | 79.920.365 |
05/02/2024 | 5.849,9000 | 5.702,8900 | 5.729,7200 | 5.839,8800 | 16.903.567.964 | 73.757.363 |
02/02/2024 | 5.758,7500 | 5.703,8300 | 5.707,4800 | 5.709,4400 | 16.525.988.211 | 75.620.904 |
01/02/2024 | 5.667,2000 | 5.541,6500 | 5.556,5000 | 5.665,8900 | 16.399.945.003 | 82.418.485 |
31/01/2024 | 5.639,0000 | 5.442,6700 | 5.442,6700 | 5.573,2900 | 16.131.906.610 | 74.765.886 |
30/01/2024 | 5.452,5500 | 5.337,7300 | 5.373,5800 | 5.433,5300 | 15.727.371.142 | 43.446.298 |
29/01/2024 | 5.421,8700 | 5.363,2800 | 5.421,8700 | 5.374,4400 | 15.556.348.039 | 32.376.708 |
26/01/2024 | 5.411,2200 | 5.307,3300 | 5.365,1700 | 5.411,2200 | 15.662.800.952 | 25.506.759 |
25/01/2024 | 5.409,7100 | 5.305,5700 | 5.409,3200 | 5.374,6200 | 15.556.847.605 | 34.541.186 |
24/01/2024 | 5.423,3800 | 5.365,8000 | 5.404,5000 | 5.400,2200 | 15.630.948.452 | 33.322.659 |
23/01/2024 | 5.443,6900 | 5.355,4500 | 5.404,1100 | 5.392,4100 | 15.608.339.359 | 39.656.386 |
22/01/2024 | 5.422,9600 | 5.314,1200 | 5.346,7600 | 5.404,3000 | 15.642.777.042 | 35.042.745 |
19/01/2024 | 5.398,2700 | 5.298,4900 | 5.364,0300 | 5.343,9100 | 15.467.979.177 | 38.936.583 |
18/01/2024 | 5.370,4500 | 5.262,4500 | 5.266,6100 | 5.361,1400 | 15.517.837.100 | 33.006.010 |
16/01/2024 | 5.374,4300 | 5.257,9900 | 5.374,4300 | 5.281,1300 | 15.286.258.807 | 43.346.207 |
15/01/2024 | 5.442,0500 | 5.385,0800 | 5.420,0900 | 5.400,2700 | 15.631.112.946 | 34.894.959 |
12/01/2024 | 5.448,3400 | 5.332,9200 | 5.393,2900 | 5.444,0800 | 15.757.915.166 | 42.590.453 |
11/01/2024 | 5.411,0300 | 5.351,3200 | 5.357,5400 | 5.391,9300 | 15.606.974.273 | 59.465.707 |
10/01/2024 | 5.336,0000 | 5.273,1500 | 5.283,7600 | 5.319,3000 | 15.396.735.823 | 33.605.909 |
09/01/2024 | 5.340,9100 | 5.173,0200 | 5.175,3800 | 5.278,4400 | 15.278.471.502 | 60.138.935 |
08/01/2024 | 5.168,6900 | 5.072,0800 | 5.084,6200 | 5.168,6600 | 14.960.704.152 | 44.599.937 |
05/01/2024 | 5.087,3700 | 5.038,9600 | 5.085,6400 | 5.085,2200 | 14.719.194.758 | 25.378.882 |
04/01/2024 | 5.088,2100 | 4.996,3100 | 5.003,3500 | 5.088,1300 | 14.727.608.605 | 34.319.497 |
03/01/2024 | 5.082,1500 | 5.002,7100 | 5.080,8900 | 5.002,7100 | 14.480.360.549 | 27.155.818 |
02/01/2024 | 5.140,2000 | 5.043,0900 | 5.046,5900 | 5.086,4100 | 14.722.642.726 | 19.457.842 |
29/12/2023 | 5.064,0200 | 4.958,4700 | 4.958,4700 | 5.014,2300 | 14.513.706.048 | 25.606.655 |
27/12/2023 | 5.055,7400 | 5.019,0100 | 5.021,0300 | 5.048,6000 | 14.613.196.432 | 23.064.953 |
22/12/2023 | 5.062,6500 | 4.979,1300 | 5.053,6700 | 4.996,8500 | 14.463.398.939 | 38.012.937 |
21/12/2023 | 5.130,4700 | 5.066,2100 | 5.127,5400 | 5.075,3800 | 14.690.699.544 | 21.929.882 |
20/12/2023 | 5.167,1500 | 5.097,7800 | 5.145,3700 | 5.123,6000 | 14.830.282.716 | 21.142.161 |
19/12/2023 | 5.168,4300 | 5.059,4400 | 5.059,4400 | 5.135,8500 | 14.865.726.677 | 54.380.152 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:25:02.000 | 436.968,00 | 5.968,60 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.946,00 | 5.968,60 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.801,00 | 5.968,60 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.749,00 | 5.968,60 | 0,00 | 0,00 | 0,00 |
17:25:02.000 | 436.714,00 | 5.968,60 | 524.434,20 | 0,00 | 0,00 |
17:19:33.445 | 436.522,00 | 5.968,60 | 228.820,46 | 0,00 | 0,00 |
17:19:03.445 | 436.451,00 | 5.968,60 | 31.840,00 | 0,00 | 0,00 |
17:18:33.445 | 436.392,00 | 5.968,60 | 23.880,00 | 0,00 | 0,00 |
17:18:03.445 | 436.325,00 | 5.968,60 | 176.664,48 | 0,00 | 0,00 |
17:17:33.445 | 436.245,00 | 5.968,60 | 679.272,82 | 0,00 | 0,00 |