Ημερομ. | Υψηλό | Χαμηλό | Κλείσιμο | Όγκος | Τζίρος € |
---|
14/08/2025 |
10,4116 |
10,5424 |
10,4639 | 6.335.627 |
66.295.571 |
13/08/2025 |
10,4158 |
10,5466 |
10,4681 | 6.322.578 |
66.185.155 |
12/08/2025 |
10,4002 |
10,5309 |
10,4525 | 6.291.590 |
65.762.588 |
11/08/2025 |
10,4035 |
10,5342 |
10,4558 | 6.292.848 |
65.797.048 |
08/08/2025 |
10,4029 |
10,5336 |
10,4552 | 6.282.105 |
65.680.533 |
07/08/2025 |
10,4145 |
10,5453 |
10,4668 | 6.253.396 |
65.453.359 |
06/08/2025 |
10,4113 |
10,5421 |
10,4636 | 6.245.704 |
65.352.857 |
05/08/2025 |
10,4145 |
10,5453 |
10,4668 | 6.248.272 |
65.399.558 |
04/08/2025 |
10,4129 |
10,5437 |
10,4652 | 6.215.631 |
65.047.948 |
01/08/2025 |
10,3992 |
10,5299 |
10,4515 | 6.185.756 |
64.650.280 |
31/07/2025 |
10,3950 |
10,5256 |
10,4472 | 6.127.185 |
64.011.739 |
30/07/2025 |
10,3945 |
10,5251 |
10,4467 | 6.109.638 |
63.825.589 |
29/07/2025 |
10,3960 |
10,5266 |
10,4482 | 6.083.372 |
63.560.083 |
28/07/2025 |
10,4000 |
10,5307 |
10,4523 | 6.024.691 |
62.971.858 |
25/07/2025 |
10,3877 |
10,5182 |
10,4399 | 5.989.241 |
62.527.270 |
24/07/2025 |
10,3905 |
10,5210 |
10,4427 | 5.930.672 |
61.932.242 |
23/07/2025 |
10,4110 |
10,5418 |
10,4633 | 5.875.448 |
61.476.535 |
22/07/2025 |
10,4167 |
10,5475 |
10,4690 | 5.804.995 |
60.772.459 |
18/07/2025 |
10,3945 |
10,5251 |
10,4467 | 5.684.842 |
59.388.120 |
17/07/2025 |
10,3950 |
10,5256 |
10,4472 | 5.665.740 |
59.191.192 |
16/07/2025 |
10,3937 |
10,5242 |
10,4459 | 5.600.401 |
58.501.302 |
15/07/2025 |
10,3875 |
10,5180 |
10,4397 | 5.562.579 |
58.071.602 |
14/07/2025 |
10,3819 |
10,5124 |
10,4341 | 5.559.834 |
58.012.022 |
11/07/2025 |
10,3774 |
10,5077 |
10,4295 | 5.532.542 |
57.701.696 |
10/07/2025 |
10,3809 |
10,5113 |
10,4331 | 5.533.905 |
57.735.602 |
09/07/2025 |
10,3871 |
10,5176 |
10,4393 | 5.502.080 |
57.438.132 |
08/07/2025 |
10,3820 |
10,5125 |
10,4342 | 5.479.196 |
57.171.295 |
07/07/2025 |
10,3903 |
10,5208 |
10,4425 | 5.485.879 |
57.286.353 |
04/07/2025 |
10,3959 |
10,5265 |
10,4481 | 5.449.655 |
56.938.813 |
03/07/2025 |
10,3895 |
10,5200 |
10,4417 | 5.445.520 |
56.860.429 |
02/07/2025 |
10,3772 |
10,5075 |
10,4293 | 5.426.957 |
56.599.182 |
01/07/2025 |
10,3807 |
10,5111 |
10,4329 | 5.427.786 |
56.627.640 |
30/06/2025 |
10,3731 |
10,5034 |
10,4252 | 5.435.871 |
56.669.823 |
27/06/2025 |
10,3712 |
10,5015 |
10,4233 | 5.424.900 |
56.545.521 |
26/06/2025 |
10,3770 |
10,5073 |
10,4291 | 5.384.673 |
56.157.240 |
25/06/2025 |
10,3732 |
10,5035 |
10,4253 | 5.361.208 |
55.892.076 |
24/06/2025 |
10,3736 |
10,5039 |
10,4257 | 5.312.442 |
55.386.153 |
23/06/2025 |
10,3704 |
10,5007 |
10,4225 | 5.273.621 |
54.964.510 |
20/06/2025 |
10,3660 |
10,4962 |
10,4181 | 5.246.931 |
54.663.220 |
19/06/2025 |
10,3626 |
10,4928 |
10,4147 | 5.268.540 |
54.870.397 |
18/06/2025 |
10,3695 |
10,4998 |
10,4216 | 5.244.740 |
54.658.754 |
17/06/2025 |
10,3617 |
10,4919 |
10,4138 | 5.246.352 |
54.634.287 |
16/06/2025 |
10,3667 |
10,4969 |
10,4188 | 5.226.642 |
54.455.226 |
13/06/2025 |
10,3578 |
10,4879 |
10,4098 | 5.198.667 |
54.117.189 |
12/06/2025 |
10,3738 |
10,5041 |
10,4259 | 5.212.774 |
54.347.802 |
11/06/2025 |
10,3649 |
10,4951 |
10,4170 | 5.195.089 |
54.117.370 |
10/06/2025 |
10,3644 |
10,4946 |
10,4165 | 5.159.511 |
53.744.144 |
06/06/2025 |
10,3470 |
10,4770 |
10,3990 | 5.144.853 |
53.501.505 |
05/06/2025 |
10,3449 |
10,4749 |
10,3969 | 5.130.567 |
53.342.060 |
04/06/2025 |
10,3604 |
10,4906 |
10,4125 | 5.090.819 |
53.008.354 |
03/06/2025 |
10,3617 |
10,4919 |
10,4138 | 5.061.773 |
52.712.152 |
02/06/2025 |
10,3589 |
10,4891 |
10,4110 | 5.052.024 |
52.596.613 |
30/05/2025 |
10,3609 |
10,4911 |
10,4130 | 5.016.940 |
52.241.516 |
29/05/2025 |
10,3590 |
10,4892 |
10,4111 | 4.994.449 |
51.997.914 |
28/05/2025 |
10,3486 |
10,4786 |
10,4006 | 4.969.290 |
51.683.508 |
27/05/2025 |
10,3492 |
10,4792 |
10,4012 | 4.956.027 |
51.548.616 |
26/05/2025 |
10,3434 |
10,4734 |
10,3954 | 4.955.912 |
51.518.839 |
23/05/2025 |
10,3422 |
10,4722 |
10,3942 | 4.940.003 |
51.347.530 |
22/05/2025 |
10,3284 |
10,4582 |
10,3803 | 4.894.409 |
50.805.315 |
21/05/2025 |
10,3227 |
10,4524 |
10,3746 | 4.908.353 |
50.921.953 |
20/05/2025 |
10,3325 |
10,4623 |
10,3844 | 4.882.608 |
50.702.755 |
19/05/2025 |
10,3311 |
10,4609 |
10,3830 | 4.898.743 |
50.863.769 |
16/05/2025 |
10,3274 |
10,4571 |
10,3793 | 4.910.707 |
50.969.804 |
15/05/2025 |
10,3192 |
10,4489 |
10,3711 | 4.887.447 |
50.688.152 |
14/05/2025 |
10,3018 |
10,4313 |
10,3536 | 4.895.186 |
50.682.656 |
13/05/2025 |
10,3055 |
10,4350 |
10,3573 | 4.902.975 |
50.781.634 |
12/05/2025 |
10,3072 |
10,4367 |
10,3590 | 4.897.932 |
50.737.633 |
09/05/2025 |
10,3294 |
10,4592 |
10,3813 | 4.903.368 |
50.903.386 |
08/05/2025 |
10,3309 |
10,4607 |
10,3828 | 4.874.173 |
50.607.327 |
07/05/2025 |
10,3443 |
10,4743 |
10,3963 | 4.821.020 |
50.120.849 |
06/05/2025 |
10,3312 |
10,4610 |
10,3831 | 4.805.409 |
49.894.988 |
02/05/2025 |
10,3209 |
10,4506 |
10,3728 | 4.799.840 |
49.788.016 |
30/04/2025 |
10,3392 |
10,4691 |
10,3912 | 4.787.505 |
49.747.910 |
29/04/2025 |
10,3279 |
10,4576 |
10,3798 | 4.763.755 |
49.446.934 |
28/04/2025 |
10,3251 |
10,4548 |
10,3770 | 4.717.814 |
48.956.785 |
25/04/2025 |
10,3285 |
10,4583 |
10,3804 | 4.700.285 |
48.791.001 |
24/04/2025 |
10,3333 |
10,4631 |
10,3852 | 4.700.519 |
48.815.877 |
23/04/2025 |
10,3147 |
10,4442 |
10,3665 | 4.689.475 |
48.613.644 |
22/04/2025 |
10,3229 |
10,4526 |
10,3748 | 4.674.622 |
48.498.353 |
17/04/2025 |
10,3123 |
10,4418 |
10,3641 | 4.625.184 |
47.935.678 |
16/04/2025 |
10,2952 |
10,4245 |
10,3469 | 4.600.882 |
47.604.870 |
15/04/2025 |
10,2864 |
10,4156 |
10,3381 | 4.554.432 |
47.084.164 |
11/04/2025 |
10,2656 |
10,3946 |
10,3172 | 4.363.958 |
45.024.013 |
10/04/2025 |
10,2773 |
10,4064 |
10,3289 | 4.216.086 |
43.547.492 |
09/04/2025 |
10,2655 |
10,3945 |
10,3171 | 3.922.274 |
40.466.507 |
08/04/2025 |
10,2712 |
10,4002 |
10,3228 | 3.847.938 |
39.721.641 |
04/04/2025 |
10,2857 |
10,4149 |
10,3374 | 3.837.976 |
39.674.881 |
03/04/2025 |
10,2869 |
10,4161 |
10,3386 | 3.815.611 |
39.448.241 |
02/04/2025 |
10,2723 |
10,4013 |
10,3239 | 3.825.570 |
39.494.906 |
01/04/2025 |
10,2777 |
10,4068 |
10,3293 | 3.811.241 |
39.367.523 |
31/03/2025 |
10,2660 |
10,3950 |
10,3176 | 3.787.501 |
39.077.798 |
28/03/2025 |
10,2752 |
10,4043 |
10,3268 | 3.747.098 |
38.695.372 |
27/03/2025 |
10,2648 |
10,3938 |
10,3164 | 3.740.842 |
38.592.166 |
26/03/2025 |
10,2582 |
10,3870 |
10,3097 | 3.730.166 |
38.456.947 |
24/03/2025 |
10,2586 |
10,3875 |
10,3102 | 3.704.206 |
38.191.010 |
21/03/2025 |
10,2585 |
10,3873 |
10,3100 | 3.695.174 |
38.097.266 |
20/03/2025 |
10,2530 |
10,3818 |
10,3045 | 3.655.907 |
37.672.216 |
19/03/2025 |
10,2473 |
10,3760 |
10,2988 | 3.650.825 |
37.599.154 |
18/03/2025 |
10,2499 |
10,3787 |
10,3014 | 3.596.865 |
37.052.883 |
17/03/2025 |
10,2450 |
10,3737 |
10,2965 | 3.568.453 |
36.742.536 |
14/03/2025 |
10,2398 |
10,3685 |
10,2913 | 3.549.623 |
36.530.227 |
13/03/2025 |
10,2413 |
10,3700 |
10,2928 | 3.522.769 |
36.259.331 |
12/03/2025 |
10,2381 |
10,3667 |
10,2895 | 3.463.551 |
35.638.368 |
11/03/2025 |
10,2412 |
10,3699 |
10,2927 | 3.456.885 |
35.580.549 |
10/03/2025 |
10,2452 |
10,3739 |
10,2967 | 3.454.451 |
35.569.389 |
07/03/2025 |
10,2355 |
10,3641 |
10,2869 | 3.438.766 |
35.374.280 |
06/03/2025 |
10,2349 |
10,3634 |
10,2863 | 3.444.559 |
35.431.718 |
28/02/2025 |
10,2990 |
10,4284 |
10,3508 | 3.382.875 |
35.015.508 |
27/02/2025 |
10,2967 |
10,4260 |
10,3484 | 3.360.600 |
34.776.803 |
26/02/2025 |
10,2898 |
10,4191 |
10,3415 | 3.316.878 |
34.301.657 |
25/02/2025 |
10,2846 |
10,4138 |
10,3363 | 3.266.046 |
33.758.740 |
24/02/2025 |
10,2791 |
10,4083 |
10,3308 | 3.244.858 |
33.521.980 |
21/02/2025 |
10,2754 |
10,4045 |
10,3270 | 3.211.725 |
33.167.415 |
20/02/2025 |
10,2619 |
10,3909 |
10,3135 | 3.176.017 |
32.755.888 |
19/02/2025 |
10,2547 |
10,3835 |
10,3062 | 3.155.731 |
32.523.704 |
18/02/2025 |
10,2675 |
10,3965 |
10,3191 | 3.141.802 |
32.420.651 |
17/02/2025 |
10,2649 |
10,3939 |
10,3165 | 3.115.391 |
32.139.967 |
14/02/2025 |
10,2702 |
10,3992 |
10,3218 | 3.096.746 |
31.963.953 |
13/02/2025 |
10,2741 |
10,4031 |
10,3257 | 3.089.484 |
31.901.073 |
12/02/2025 |
10,2565 |
10,3853 |
10,3080 | 2.992.738 |
30.849.012 |
11/02/2025 |
10,2668 |
10,3958 |
10,3184 | 2.973.019 |
30.676.818 |
10/02/2025 |
10,2815 |
10,4107 |
10,3332 | 2.969.912 |
30.688.579 |
07/02/2025 |
10,2756 |
10,4047 |
10,3272 | 2.915.237 |
30.106.239 |
06/02/2025 |
10,2731 |
10,4021 |
10,3247 | 2.885.969 |
29.796.647 |
05/02/2025 |
10,2728 |
10,4018 |
10,3244 | 2.871.131 |
29.642.759 |
04/02/2025 |
10,2683 |
10,3973 |
10,3199 | 2.869.229 |
29.610.074 |
03/02/2025 |
10,2686 |
10,3976 |
10,3202 | 2.889.610 |
29.821.319 |
30/01/2025 |
10,2294 |
10,3579 |
10,2808 | 2.870.792 |
29.513.909 |
29/01/2025 |
10,2113 |
10,3396 |
10,2626 | 2.834.420 |
29.088.454 |
28/01/2025 |
10,2116 |
10,3399 |
10,2629 | 2.818.536 |
28.926.317 |
27/01/2025 |
10,2138 |
10,3421 |
10,2651 | 2.791.834 |
28.658.457 |
24/01/2025 |
10,2058 |
10,3340 |
10,2571 | 2.793.938 |
28.657.755 |
23/01/2025 |
10,2134 |
10,3417 |
10,2647 | 2.790.765 |
28.646.305 |
22/01/2025 |
10,2175 |
10,3458 |
10,2688 | 2.815.630 |
28.913.036 |
21/01/2025 |
10,2195 |
10,3479 |
10,2709 | 2.803.444 |
28.793.836 |
20/01/2025 |
10,2164 |
10,3447 |
10,2677 | 2.776.453 |
28.507.789 |
17/01/2025 |
10,2118 |
10,3401 |
10,2631 | 2.761.457 |
28.340.992 |
16/01/2025 |
10,2077 |
10,3359 |
10,2590 | 2.743.059 |
28.141.176 |
15/01/2025 |
10,2001 |
10,3283 |
10,2514 | 2.723.308 |
27.917.715 |
14/01/2025 |
10,1753 |
10,3031 |
10,2264 | 2.700.770 |
27.619.085 |
13/01/2025 |
10,1800 |
10,3079 |
10,2312 | 2.677.164 |
27.390.669 |
10/01/2025 |
10,1878 |
10,3158 |
10,2390 | 2.640.603 |
27.037.114 |
09/01/2025 |
10,2001 |
10,3283 |
10,2514 | 2.623.999 |
26.899.539 |
08/01/2025 |
10,2081 |
10,3363 |
10,2594 | 2.598.028 |
26.654.204 |
07/01/2025 |
10,2128 |
10,3411 |
10,2641 | 2.574.246 |
26.422.201 |
03/01/2025 |
10,2230 |
10,3515 |
10,2744 | 2.553.319 |
26.233.868 |
02/01/2025 |
10,2357 |
10,3643 |
10,2871 | 2.543.064 |
26.160.826 |
01/01/2025 |
10,2413 |
10,3700 |
10,2928 | 2.544.529 |
26.190.310 |
31/12/2024 |
10,2413 |
10,3700 |
10,2928 | 2.544.529 |
26.190.310 |
30/12/2024 |
10,2401 |
10,3688 |
10,2916 | 2.507.768 |
25.808.881 |
27/12/2024 |
10,2314 |
10,3599 |
10,2828 | 2.503.049 |
25.738.397 |
24/12/2024 |
10,2408 |
10,3695 |
10,2923 | 2.472.611 |
25.448.857 |
23/12/2024 |
10,2392 |
10,3679 |
10,2907 | 2.472.611 |
25.444.900 |
20/12/2024 |
10,2460 |
10,3747 |
10,2975 | 2.448.173 |
25.210.134 |
19/12/2024 |
10,2410 |
10,3697 |
10,2925 | 2.427.902 |
24.989.243 |
18/12/2024 |
10,2527 |
10,3815 |
10,3042 | 2.410.519 |
24.838.350 |
17/12/2024 |
10,2522 |
10,3810 |
10,3037 | 2.386.273 |
24.587.547 |
16/12/2024 |
10,2536 |
10,3824 |
10,3051 | 2.364.301 |
24.364.260 |
13/12/2024 |
10,2495 |
10,3783 |
10,3010 | 2.341.122 |
24.115.967 |
12/12/2024 |
10,2607 |
10,3896 |
10,3123 | 2.318.064 |
23.904.671 |
11/12/2024 |
10,2797 |
10,4089 |
10,3314 | 2.282.665 |
23.583.037 |
10/12/2024 |
10,2775 |
10,4066 |
10,3291 | 2.276.196 |
23.511.134 |
09/12/2024 |
10,2717 |
10,4007 |
10,3233 | 2.247.830 |
23.205.107 |
06/12/2024 |
10,2682 |
10,3972 |
10,3198 | 2.239.164 |
23.107.769 |
05/12/2024 |
10,2600 |
10,3889 |
10,3116 | 2.210.675 |
22.795.560 |
04/12/2024 |
10,2671 |
10,3961 |
10,3187 | 2.197.431 |
22.674.634 |
03/12/2024 |
10,2657 |
10,3947 |
10,3173 | 2.184.424 |
22.537.434 |
02/12/2024 |
10,2663 |
10,3953 |
10,3179 | 2.175.172 |
22.443.256 |
29/11/2024 |
10,2527 |
10,3815 |
10,3042 | 2.159.253 |
22.249.403 |
28/11/2024 |
10,2390 |
10,3677 |
10,2905 | 2.157.720 |
22.203.909 |
27/11/2024 |
10,2283 |
10,3568 |
10,2797 | 2.152.311 |
22.125.033 |
26/11/2024 |
10,2265 |
10,3550 |
10,2779 | 2.133.423 |
21.927.074 |
25/11/2024 |
10,2247 |
10,3532 |
10,2761 | 2.125.663 |
21.843.463 |
21/11/2024 |
10,2030 |
10,3312 |
10,2543 | 2.100.090 |
21.534.868 |
20/11/2024 |
10,1998 |
10,3280 |
10,2511 | 2.055.356 |
21.069.584 |
19/11/2024 |
10,2003 |
10,3285 |
10,2516 | 2.038.873 |
20.901.610 |
18/11/2024 |
10,1967 |
10,3248 |
10,2479 | 2.020.552 |
20.706.338 |
15/11/2024 |
10,2027 |
10,3309 |
10,2540 | 1.999.795 |
20.505.878 |
14/11/2024 |
10,2058 |
10,3340 |
10,2571 | 1.919.449 |
19.688.042 |
13/11/2024 |
10,1914 |
10,3194 |
10,2426 | 1.873.399 |
19.188.382 |
12/11/2024 |
10,1955 |
10,3236 |
10,2467 | 1.846.888 |
18.924.511 |
11/11/2024 |
10,1964 |
10,3245 |
10,2476 | 1.840.097 |
18.856.555 |
08/11/2024 |
10,1835 |
10,3115 |
10,2347 | 1.808.089 |
18.505.263 |
07/11/2024 |
10,1728 |
10,3006 |
10,2239 | 1.803.522 |
18.439.027 |
06/11/2024 |
10,1786 |
10,3064 |
10,2297 | 1.784.892 |
18.258.879 |
05/11/2024 |
10,1561 |
10,2837 |
10,2071 | 1.768.423 |
18.050.470 |
04/11/2024 |
10,1590 |
10,2866 |
10,2100 | 1.752.266 |
17.890.576 |
01/11/2024 |
10,1585 |
10,2861 |
10,2095 | 1.738.746 |
17.751.751 |
31/10/2024 |
10,1560 |
10,2836 |
10,2070 | 1.731.545 |
17.673.945 |
30/10/2024 |
10,1599 |
10,2876 |
10,2110 | 1.720.889 |
17.572.050 |
29/10/2024 |
10,1797 |
10,3076 |
10,2309 | 1.700.105 |
17.393.562 |
25/10/2024 |
10,1832 |
10,3112 |
10,2344 | 1.673.197 |
17.124.122 |
24/10/2024 |
10,1893 |
10,3173 |
10,2405 | 1.622.688 |
16.617.105 |
23/10/2024 |
10,1826 |
10,3106 |
10,2338 | 1.522.974 |
15.585.770 |
22/10/2024 |
10,1728 |
10,3006 |
10,2239 | 1.482.216 |
15.154.017 |
21/10/2024 |
10,1786 |
10,3064 |
10,2297 | 1.459.674 |
14.932.062 |
18/10/2024 |
10,1954 |
10,3234 |
10,2466 | 1.435.276 |
14.706.724 |
17/10/2024 |
10,1861 |
10,3141 |
10,2373 | 1.400.744 |
14.339.800 |
16/10/2024 |
10,1804 |
10,3083 |
10,2316 | 1.364.263 |
13.958.625 |
15/10/2024 |
10,1718 |
10,2996 |
10,2229 | 1.317.746 |
13.471.122 |
14/10/2024 |
10,1585 |
10,2861 |
10,2095 | 1.305.154 |
13.324.979 |
11/10/2024 |
10,1569 |
10,2845 |
10,2079 | 1.264.143 |
12.904.263 |
10/10/2024 |
10,1572 |
10,2848 |
10,2082 | 1.245.804 |
12.717.407 |
09/10/2024 |
10,1510 |
10,2785 |
10,2020 | 1.243.369 |
12.684.838 |
08/10/2024 |
10,1556 |
10,2831 |
10,2066 | 1.227.280 |
12.526.310 |
07/10/2024 |
10,1513 |
10,2788 |
10,2023 | 1.206.732 |
12.311.418 |
04/10/2024 |
10,1580 |
10,2856 |
10,2090 | 1.187.244 |
12.120.614 |
03/10/2024 |
10,1749 |
10,3027 |
10,2260 | 1.161.104 |
11.873.414 |
02/10/2024 |
10,1829 |
10,3109 |
10,2341 | 1.164.399 |
11.916.588 |
01/10/2024 |
10,1890 |
10,3170 |
10,2402 | 1.163.095 |
11.910.329 |
30/09/2024 |
10,1756 |
10,3034 |
10,2267 | 1.068.162 |
10.923.761 |
27/09/2024 |
10,1742 |
10,3020 |
10,2253 | 1.032.493 |
10.557.524 |
26/09/2024 |
10,1629 |
10,2906 |
10,2140 | 1.009.151 |
10.307.516 |
25/09/2024 |
10,1607 |
10,2884 |
10,2118 | 1.001.854 |
10.230.683 |
24/09/2024 |
10,1664 |
10,2941 |
10,2175 | 988.787 |
10.102.960 |
23/09/2024 |
10,1567 |
10,2843 |
10,2077 | 975.170 |
9.954.223 |
20/09/2024 |
10,1413 |
10,2687 |
10,1923 | 963.445 |
9.819.694 |
19/09/2024 |
10,1404 |
10,2678 |
10,1914 | 949.738 |
9.679.196 |
18/09/2024 |
10,1288 |
10,2560 |
10,1797 | 944.413 |
9.613.851 |
17/09/2024 |
10,1356 |
10,2629 |
10,1865 | 939.448 |
9.569.658 |
16/09/2024 |
10,1403 |
10,2677 |
10,1913 | 937.496 |
9.554.314 |
13/09/2024 |
10,1320 |
10,2593 |
10,1829 | 914.576 |
9.313.061 |
12/09/2024 |
10,1269 |
10,2541 |
10,1778 | 899.417 |
9.154.050 |
11/09/2024 |
10,1346 |
10,2619 |
10,1855 | 873.694 |
8.899.041 |
10/09/2024 |
10,1323 |
10,2596 |
10,1832 | 859.705 |
8.754.574 |
09/09/2024 |
10,1257 |
10,2529 |
10,1766 | 854.247 |
8.693.345 |
06/09/2024 |
10,1219 |
10,2491 |
10,1728 | 828.210 |
8.425.181 |
05/09/2024 |
10,1117 |
10,2387 |
10,1625 | 838.079 |
8.516.985 |
04/09/2024 |
10,1061 |
10,2331 |
10,1569 | 830.744 |
8.437.760 |
03/09/2024 |
10,0952 |
10,2220 |
10,1459 | 816.941 |
8.288.629 |
02/09/2024 |
10,0879 |
10,2146 |
10,1386 | 806.449 |
8.176.243 |
30/08/2024 |
10,0914 |
10,2182 |
10,1421 | 790.697 |
8.019.316 |
29/08/2024 |
10,0970 |
10,2238 |
10,1477 | 770.379 |
7.817.591 |
28/08/2024 |
10,0941 |
10,2209 |
10,1448 | 757.159 |
7.681.223 |
27/08/2024 |
10,0896 |
10,2164 |
10,1403 | 722.335 |
7.324.684 |
26/08/2024 |
10,0908 |
10,2176 |
10,1415 | 723.885 |
7.341.311 |
23/08/2024 |
10,0962 |
10,2230 |
10,1469 | 712.173 |
7.226.369 |
22/08/2024 |
10,0897 |
10,2165 |
10,1404 | 710.214 |
7.201.873 |
21/08/2024 |
10,0969 |
10,2237 |
10,1476 | 701.970 |
7.123.343 |
20/08/2024 |
10,0883 |
10,2150 |
10,1390 | 700.990 |
7.107.320 |
19/08/2024 |
10,0815 |
10,2082 |
10,1322 | 684.746 |
6.937.972 |
16/08/2024 |
10,0787 |
10,2053 |
10,1293 | 674.664 |
6.833.882 |
14/08/2024 |
10,0890 |
10,2157 |
10,1397 | 660.867 |
6.700.978 |
13/08/2024 |
10,0877 |
10,2144 |
10,1384 | 647.156 |
6.561.155 |
12/08/2024 |
10,0773 |
10,2039 |
10,1279 | 645.785 |
6.540.438 |
09/08/2024 |
10,0769 |
10,2035 |
10,1275 | 650.082 |
6.583.732 |
08/08/2024 |
10,0711 |
10,1976 |
10,1217 | 630.124 |
6.377.915 |
07/08/2024 |
10,0687 |
10,1952 |
10,1193 | 622.727 |
6.301.558 |
06/08/2024 |
10,0712 |
10,1977 |
10,1218 | 619.781 |
6.273.282 |
05/08/2024 |
10,0702 |
10,1967 |
10,1208 | 620.373 |
6.278.686 |
02/08/2024 |
10,0887 |
10,2154 |
10,1394 | 630.303 |
6.390.903 |
01/08/2024 |
10,0796 |
10,2063 |
10,1303 | 628.404 |
6.365.925 |
31/07/2024 |
10,0669 |
10,1934 |
10,1175 | 628.404 |
6.357.904 |
30/07/2024 |
10,0591 |
10,1854 |
10,1096 | 629.502 |
6.364.028 |
29/07/2024 |
10,0506 |
10,1769 |
10,1011 | 623.603 |
6.299.098 |
26/07/2024 |
10,0405 |
10,1667 |
10,0910 | 622.127 |
6.277.883 |
25/07/2024 |
10,0359 |
10,1619 |
10,0863 | 622.127 |
6.274.951 |
24/07/2024 |
10,0310 |
10,1570 |
10,0814 | 614.125 |
6.191.272 |
23/07/2024 |
10,0224 |
10,1483 |
10,0728 | 610.775 |
6.152.227 |
22/07/2024 |
10,0102 |
10,1360 |
10,0605 | 592.928 |
5.965.156 |
19/07/2024 |
10,0127 |
10,1385 |
10,0630 | 584.807 |
5.884.929 |
18/07/2024 |
10,0140 |
10,1398 |
10,0643 | 577.974 |
5.816.916 |
17/07/2024 |
10,0072 |
10,1329 |
10,0575 | 574.305 |
5.776.071 |
16/07/2024 |
10,0073 |
10,1330 |
10,0576 | 572.329 |
5.756.228 |
15/07/2024 |
9,9996 |
10,1252 |
10,0498 | 568.459 |
5.712.915 |
12/07/2024 |
9,9916 |
10,1171 |
10,0418 | 567.075 |
5.694.478 |
11/07/2024 |
9,9943 |
10,1198 |
10,0445 | 561.729 |
5.642.288 |
10/07/2024 |
9,9756 |
10,1009 |
10,0257 | 561.729 |
5.631.724 |
09/07/2024 |
9,9661 |
10,0913 |
10,0162 | 559.747 |
5.606.553 |
08/07/2024 |
9,9683 |
10,0935 |
10,0184 | 582.275 |
5.833.451 |
05/07/2024 |
9,9610 |
10,0862 |
10,0111 | 579.299 |
5.799.446 |
04/07/2024 |
9,9465 |
10,0715 |
9,9965 | 568.079 |
5.678.782 |
03/07/2024 |
9,9471 |
10,0721 |
9,9971 | 570.078 |
5.699.137 |
02/07/2024 |
9,9365 |
10,0613 |
9,9864 | 562.422 |
5.616.580 |
01/07/2024 |
9,9299 |
10,0546 |
9,9798 | 569.213 |
5.680.637 |
28/06/2024 |
9,9357 |
10,0605 |
9,9856 | 555.518 |
5.547.154 |
27/06/2024 |
9,9410 |
10,0659 |
9,9910 | 555.518 |
5.550.163 |
26/06/2024 |
9,9406 |
10,0655 |
9,9906 | 555.518 |
5.549.968 |
25/06/2024 |
9,9458 |
10,0708 |
9,9958 | 553.528 |
5.532.959 |
21/06/2024 |
9,9428 |
10,0677 |
9,9928 | 553.528 |
5.531.303 |
20/06/2024 |
9,9361 |
10,0609 |
9,9860 | 543.581 |
5.428.199 |
19/06/2024 |
9,9392 |
10,0640 |
9,9891 | 543.781 |
5.431.905 |
18/06/2024 |
9,9406 |
10,0655 |
9,9906 | 543.831 |
5.433.176 |
17/06/2024 |
9,9308 |
10,0556 |
9,9807 | 539.851 |
5.388.078 |
14/06/2024 |
9,9368 |
10,0616 |
9,9867 | 537.859 |
5.371.461 |
13/06/2024 |
9,9322 |
10,0570 |
9,9821 | 537.282 |
5.363.214 |
12/06/2024 |
9,9237 |
10,0484 |
9,9736 | 537.282 |
5.358.612 |
11/06/2024 |
9,9045 |
10,0290 |
9,9543 | 521.506 |
5.191.207 |
10/06/2024 |
9,9005 |
10,0249 |
9,9503 | 516.014 |
5.134.507 |
07/06/2024 |
9,9091 |
10,0336 |
9,9589 | 514.992 |
5.128.745 |
06/06/2024 |
9,9229 |
10,0476 |
9,9728 | 510.401 |
5.090.137 |
05/06/2024 |
9,9306 |
10,0554 |
9,9805 | 504.923 |
5.039.367 |
04/06/2024 |
9,9261 |
10,0508 |
9,9760 | 504.923 |
5.037.121 |
03/06/2024 |
9,9201 |
10,0447 |
9,9699 | 504.923 |
5.034.053 |
31/05/2024 |
9,9004 |
10,0248 |
9,9502 | 504.923 |
5.024.093 |
30/05/2024 |
9,9040 |
10,0285 |
9,9538 | 503.924 |
5.015.949 |
29/05/2024 |
9,8953 |
10,0196 |
9,9450 | 500.629 |
4.978.751 |
28/05/2024 |
9,9077 |
10,0322 |
9,9575 | 495.632 |
4.935.228 |
27/05/2024 |
9,9120 |
10,0365 |
9,9618 | 487.546 |
4.856.855 |
24/05/2024 |
9,9045 |
10,0290 |
9,9543 | 483.036 |
4.808.297 |
23/05/2024 |
9,9032 |
10,0276 |
9,9530 | 482.337 |
4.800.695 |
22/05/2024 |
9,9137 |
10,0382 |
9,9635 | 496.124 |
4.943.132 |
21/05/2024 |
9,9204 |
10,0451 |
9,9703 | 496.045 |
4.945.702 |
20/05/2024 |
9,9134 |
10,0379 |
9,9632 | 489.046 |
4.872.480 |
17/05/2024 |
9,9138 |
10,0383 |
9,9636 | 490.793 |
4.890.044 |
16/05/2024 |
9,9245 |
10,0492 |
9,9744 | 480.170 |
4.789.415 |
15/05/2024 |
9,9304 |
10,0552 |
9,9803 | 478.308 |
4.773.665 |
14/05/2024 |
9,9039 |
10,0284 |
9,9537 | 478.170 |
4.759.578 |
13/05/2024 |
9,9124 |
10,0369 |
9,9622 | 478.714 |
4.769.022 |
10/05/2024 |
9,9065 |
10,0310 |
9,9563 | 477.617 |
4.755.271 |
09/05/2024 |
9,9107 |
10,0352 |
9,9605 | 467.633 |
4.657.836 |
08/05/2024 |
9,9151 |
10,0396 |
9,9649 | 447.370 |
4.457.973 |
02/05/2024 |
9,8969 |
10,0212 |
9,9466 | 442.881 |
4.405.164 |
01/05/2024 |
9,8898 |
10,0140 |
9,9395 | 442.881 |
4.401.999 |
30/04/2024 |
9,8895 |
10,0137 |
9,9392 | 442.881 |
4.401.879 |
29/04/2024 |
9,8994 |
10,0237 |
9,9491 | 439.881 |
4.376.402 |
26/04/2024 |
9,8905 |
10,0148 |
9,9402 | 439.881 |
4.372.485 |
25/04/2024 |
9,8811 |
10,0053 |
9,9308 | 426.881 |
4.239.260 |
24/04/2024 |
9,8917 |
10,0160 |
9,9414 | 409.528 |
4.071.278 |
23/04/2024 |
9,9049 |
10,0294 |
9,9547 | 397.752 |
3.959.492 |
22/04/2024 |
9,9063 |
10,0308 |
9,9561 | 364.883 |
3.632.809 |
19/04/2024 |
9,9016 |
10,0260 |
9,9514 | 283.602 |
2.822.221 |
18/04/2024 |
9,9028 |
10,0272 |
9,9526 | 250.316 |
2.491.302 |
17/04/2024 |
9,9078 |
10,0323 |
9,9576 | 224.599 |
2.236.469 |
16/04/2024 |
9,9045 |
10,0290 |
9,9543 | 216.759 |
2.157.681 |
15/04/2024 |
9,9199 |
10,0445 |
9,9697 | 215.761 |
2.151.078 |
12/04/2024 |
9,9310 |
10,0558 |
9,9809 | 213.272 |
2.128.652 |
11/04/2024 |
9,9145 |
10,0390 |
9,9643 | 206.301 |
2.055.650 |
10/04/2024 |
9,9180 |
10,0426 |
9,9678 | 206.101 |
2.054.384 |
09/04/2024 |
9,9287 |
10,0534 |
9,9786 | 206.101 |
2.056.610 |
08/04/2024 |
9,9212 |
10,0459 |
9,9711 | 202.124 |
2.015.401 |
05/04/2024 |
9,9257 |
10,0504 |
9,9756 | 199.592 |
1.991.046 |
04/04/2024 |
9,9331 |
10,0579 |
9,9830 | 196.114 |
1.957.818 |
03/04/2024 |
9,9271 |
10,0518 |
9,9770 | 188.647 |
1.882.132 |
02/04/2024 |
9,9282 |
10,0529 |
9,9781 | 187.053 |
1.866.429 |
01/04/2024 |
9,9383 |
10,0631 |
9,9882 | 162.797 |
1.626.041 |
29/03/2024 |
9,9378 |
10,0626 |
9,9877 | 162.797 |
1.625.960 |
28/03/2024 |
9,9376 |
10,0624 |
9,9875 | 162.797 |
1.625.933 |
27/03/2024 |
9,9392 |
10,0640 |
9,9891 | 158.306 |
1.581.339 |
26/03/2024 |
9,9336 |
10,0584 |
9,9835 | 148.355 |
1.481.101 |
22/03/2024 |
9,9399 |
10,0647 |
9,9898 | 147.360 |
1.472.095 |
21/03/2024 |
9,9300 |
10,0547 |
9,9799 | 134.152 |
1.338.826 |
20/03/2024 |
9,9218 |
10,0465 |
9,9717 | 134.152 |
1.337.722 |
19/03/2024 |
9,9215 |
10,0462 |
9,9714 | 127.238 |
1.268.744 |
15/03/2024 |
9,9179 |
10,0425 |
9,9677 | 116.586 |
1.162.088 |
14/03/2024 |
9,9244 |
10,0491 |
9,9743 | 109.885 |
1.096.024 |
13/03/2024 |
9,9387 |
10,0635 |
9,9886 | 101.912 |
1.017.958 |
12/03/2024 |
9,9440 |
10,0690 |
9,9940 | 96.936 |
968.786 |
11/03/2024 |
9,9451 |
10,0701 |
9,9951 | 88.482 |
884.388 |
08/03/2024 |
9,9482 |
10,0732 |
9,9982 | 79.856 |
798.412 |
07/03/2024 |
9,9480 |
10,0730 |
9,9980 | 75.580 |
755.647 |
06/03/2024 |
9,9572 |
10,0823 |
10,0072 | 61.661 |
617.054 |
05/03/2024 |
9,9571 |
10,0822 |
10,0071 | 58.560 |
586.013 |
04/03/2024 |
9,9570 |
10,0821 |
10,0070 | 49.411 |
494.459 |
01/03/2024 |
9,9574 |
10,0825 |
10,0074 | 43.945 |
439.773 |
29/02/2024 |
9,9571 |
10,0822 |
10,0071 | 40.447 |
404.756 |
28/02/2024 |
9,9550 |
10,0800 |
10,0050 | 40.447 |
404.669 |
27/02/2024 |
9,9546 |
10,0796 |
10,0046 | 32.499 |
325.136 |
26/02/2024 |
9,9539 |
10,0789 |
10,0039 | 32.499 |
325.113 |
23/02/2024 |
9,9541 |
10,0791 |
10,0041 | 32.499 |
325.120 |
22/02/2024 |
9,9537 |
10,0787 |
10,0037 | 32.499 |
325.108 |
21/02/2024 |
9,9540 |
10,0790 |
10,0040 | 32.499 |
325.116 |
20/02/2024 |
9,9540 |
10,0790 |
10,0040 | 29.349 |
293.608 |
19/02/2024 |
9,9541 |
10,0791 |
10,0041 | 28.255 |
282.662 |
16/02/2024 |
9,9543 |
10,0793 |
10,0043 | 28.255 |
282.668 |
15/02/2024 |
9,9540 |
10,0790 |
10,0040 | 22.672 |
226.812 |
14/02/2024 |
9,9519 |
10,0769 |
10,0019 | 19.492 |
194.951 |
13/02/2024 |
9,9516 |
10,0766 |
10,0016 | 19.492 |
194.946 |
12/02/2024 |
9,9509 |
10,0759 |
10,0009 | 19.492 |
194.931 |
09/02/2024 |
9,9515 |
10,0765 |
10,0015 | 16.510 |
165.121 |
08/02/2024 |
9,9512 |
10,0762 |
10,0012 | 13.528 |
135.298 |
07/02/2024 |
9,9484 |
10,0734 |
9,9984 | 10.050 |
100.480 |
06/02/2024 |
9,9485 |
10,0735 |
9,9985 | 10.050 |
100.481 |
05/02/2024 |
9,9500 |
10,0750 |
10,0000 | 10.000 |
100.000 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|