Ημερομ. | Υψηλό | Χαμηλό | Κλείσιμο | Όγκος | Τζίρος € |
---|
07/07/2025 |
7,4522 |
7,9039 |
7,5275 | 3.835.134 |
28.868.923 |
04/07/2025 |
7,4532 |
7,9049 |
7,5285 | 3.835.134 |
28.872.792 |
03/07/2025 |
7,4561 |
7,9080 |
7,5314 | 3.832.793 |
28.866.262 |
02/07/2025 |
7,4032 |
7,8519 |
7,4780 | 3.837.747 |
28.698.862 |
01/07/2025 |
7,3786 |
7,8258 |
7,4531 | 3.852.206 |
28.711.043 |
30/06/2025 |
7,3418 |
7,7868 |
7,4160 | 3.852.206 |
28.568.068 |
27/06/2025 |
7,3530 |
7,7987 |
7,4273 | 3.852.206 |
28.611.527 |
26/06/2025 |
7,3728 |
7,8197 |
7,4473 | 3.852.450 |
28.690.429 |
25/06/2025 |
7,3380 |
7,7827 |
7,4121 | 3.852.938 |
28.558.424 |
24/06/2025 |
7,2957 |
7,7379 |
7,3694 | 3.856.210 |
28.418.118 |
23/06/2025 |
7,1727 |
7,6075 |
7,2452 | 3.855.416 |
27.933.443 |
20/06/2025 |
7,1303 |
7,5624 |
7,2023 | 3.855.416 |
27.767.828 |
19/06/2025 |
7,0877 |
7,5173 |
7,1593 | 3.857.755 |
27.619.004 |
18/06/2025 |
7,1420 |
7,5748 |
7,2141 | 3.859.819 |
27.845.225 |
17/06/2025 |
7,1861 |
7,6216 |
7,2587 | 3.864.677 |
28.052.593 |
16/06/2025 |
7,2205 |
7,6581 |
7,2934 | 3.863.560 |
28.178.376 |
13/06/2025 |
7,2335 |
7,6719 |
7,3066 | 3.865.520 |
28.243.884 |
12/06/2025 |
7,2914 |
7,7334 |
7,3651 | 3.864.612 |
28.463.381 |
11/06/2025 |
7,3066 |
7,7494 |
7,3804 | 3.865.986 |
28.532.408 |
10/06/2025 |
7,2977 |
7,7400 |
7,3714 | 3.868.105 |
28.513.223 |
06/06/2025 |
7,2716 |
7,7123 |
7,3450 | 3.868.405 |
28.413.330 |
05/06/2025 |
7,2681 |
7,7086 |
7,3415 | 3.866.543 |
28.386.118 |
04/06/2025 |
7,2551 |
7,6948 |
7,3284 | 3.869.445 |
28.356.715 |
03/06/2025 |
7,2107 |
7,6477 |
7,2835 | 3.871.699 |
28.199.646 |
02/06/2025 |
7,1757 |
7,6106 |
7,2482 | 3.872.984 |
28.072.330 |
30/05/2025 |
7,2108 |
7,6478 |
7,2836 | 3.872.984 |
28.209.316 |
29/05/2025 |
7,2537 |
7,6934 |
7,3270 | 3.872.984 |
28.377.296 |
28/05/2025 |
7,2688 |
7,7093 |
7,3422 | 3.872.984 |
28.436.085 |
27/05/2025 |
7,2168 |
7,6542 |
7,2897 | 3.877.603 |
28.266.661 |
26/05/2025 |
7,1719 |
7,6065 |
7,2443 | 3.876.572 |
28.083.235 |
23/05/2025 |
7,0731 |
7,5017 |
7,1445 | 3.877.360 |
27.701.989 |
22/05/2025 |
7,1368 |
7,5693 |
7,2089 | 3.882.300 |
27.987.168 |
21/05/2025 |
7,1628 |
7,5970 |
7,2352 | 3.882.300 |
28.089.179 |
20/05/2025 |
7,1410 |
7,5738 |
7,2131 | 3.887.872 |
28.043.468 |
19/05/2025 |
7,1214 |
7,5530 |
7,1933 | 3.891.377 |
27.991.832 |
16/05/2025 |
7,1196 |
7,5511 |
7,1915 | 3.891.377 |
27.984.904 |
15/05/2025 |
7,0679 |
7,4963 |
7,1393 | 3.889.618 |
27.769.080 |
14/05/2025 |
7,0585 |
7,4863 |
7,1298 | 3.889.618 |
27.732.274 |
13/05/2025 |
7,0326 |
7,4588 |
7,1036 | 3.889.618 |
27.630.368 |
12/05/2025 |
7,0195 |
7,4449 |
7,0904 | 3.893.388 |
27.605.755 |
09/05/2025 |
6,9603 |
7,3821 |
7,0306 | 3.896.299 |
27.393.372 |
08/05/2025 |
6,8879 |
7,3054 |
6,9575 | 3.894.818 |
27.098.291 |
07/05/2025 |
6,9076 |
7,3263 |
6,9774 | 3.895.299 |
27.179.108 |
06/05/2025 |
6,8553 |
7,2707 |
6,9245 | 3.899.200 |
26.999.904 |
02/05/2025 |
6,8614 |
7,2772 |
6,9307 | 3.901.780 |
27.042.035 |
30/04/2025 |
6,7929 |
7,2046 |
6,8615 | 3.901.780 |
26.771.927 |
29/04/2025 |
6,8426 |
7,2573 |
6,9117 | 3.901.780 |
26.967.815 |
28/04/2025 |
6,8227 |
7,2362 |
6,8916 | 3.900.930 |
26.883.561 |
25/04/2025 |
6,8471 |
7,2621 |
6,9163 | 3.900.930 |
26.979.814 |
24/04/2025 |
6,8564 |
7,2720 |
6,9257 | 3.899.557 |
27.007.042 |
23/04/2025 |
6,8524 |
7,2677 |
6,9216 | 3.900.418 |
26.996.972 |
22/04/2025 |
6,7762 |
7,1868 |
6,8446 | 3.900.418 |
26.696.815 |
17/04/2025 |
6,7176 |
7,1248 |
6,7855 | 3.899.078 |
26.457.094 |
16/04/2025 |
6,7457 |
7,1545 |
6,8138 | 3.900.552 |
26.577.423 |
15/04/2025 |
6,7542 |
7,1635 |
6,8224 | 3.907.683 |
26.659.808 |
11/04/2025 |
6,5752 |
6,9737 |
6,6416 | 3.906.406 |
25.944.784 |
10/04/2025 |
6,5827 |
6,9817 |
6,6492 | 3.905.491 |
25.968.413 |
09/04/2025 |
6,4256 |
6,8150 |
6,4905 | 3.908.874 |
25.370.671 |
08/04/2025 |
6,5511 |
6,9482 |
6,6173 | 3.933.164 |
26.026.943 |
04/04/2025 |
6,6150 |
7,0159 |
6,6818 | 3.941.122 |
26.333.912 |
03/04/2025 |
6,8237 |
7,2372 |
6,8926 | 3.937.292 |
27.138.139 |
02/04/2025 |
6,9125 |
7,3314 |
6,9823 | 3.937.292 |
27.491.177 |
01/04/2025 |
6,9113 |
7,3302 |
6,9811 | 3.948.837 |
27.567.328 |
31/03/2025 |
6,8610 |
7,2768 |
6,9303 | 3.948.837 |
27.366.719 |
28/03/2025 |
6,9963 |
7,4204 |
7,0670 | 3.948.837 |
27.906.527 |
27/03/2025 |
7,0147 |
7,4399 |
7,0856 | 3.948.728 |
27.979.029 |
26/03/2025 |
7,0217 |
7,4472 |
7,0926 | 3.949.807 |
28.014.241 |
24/03/2025 |
6,9783 |
7,4012 |
7,0488 | 3.952.930 |
27.863.549 |
21/03/2025 |
6,8389 |
7,2534 |
6,9080 | 3.952.930 |
27.306.988 |
20/03/2025 |
6,9375 |
7,3580 |
7,0076 | 3.954.374 |
27.710.818 |
19/03/2025 |
6,9471 |
7,3682 |
7,0173 | 3.954.374 |
27.749.177 |
18/03/2025 |
6,9375 |
7,3580 |
7,0076 | 3.955.734 |
27.720.021 |
17/03/2025 |
6,9077 |
7,3264 |
6,9775 | 3.955.046 |
27.596.393 |
14/03/2025 |
6,8939 |
7,3117 |
6,9635 | 3.955.046 |
27.540.815 |
13/03/2025 |
6,8347 |
7,2489 |
6,9037 | 3.954.186 |
27.298.401 |
12/03/2025 |
6,8107 |
7,2235 |
6,8795 | 3.955.153 |
27.209.592 |
11/03/2025 |
6,7201 |
7,1274 |
6,7880 | 3.955.153 |
26.847.695 |
10/03/2025 |
6,7306 |
7,1385 |
6,7986 | 3.956.502 |
26.898.559 |
07/03/2025 |
6,7343 |
7,1424 |
6,8023 | 3.956.502 |
26.913.304 |
06/03/2025 |
6,7229 |
7,1303 |
6,7908 | 3.955.220 |
26.858.937 |
28/02/2025 |
6,7253 |
7,1329 |
6,7932 | 3.957.126 |
26.881.478 |
27/02/2025 |
6,7218 |
7,1292 |
6,7897 | 3.957.126 |
26.867.582 |
26/02/2025 |
6,7321 |
7,1401 |
6,8001 | 3.958.648 |
26.919.025 |
25/02/2025 |
6,7344 |
7,1425 |
6,8024 | 3.958.648 |
26.928.291 |
24/02/2025 |
6,7567 |
7,1661 |
6,8249 | 3.958.255 |
27.014.604 |
21/02/2025 |
6,8277 |
7,2415 |
6,8967 | 3.961.034 |
27.318.062 |
20/02/2025 |
6,8187 |
7,2320 |
6,8876 | 3.961.286 |
27.283.596 |
19/02/2025 |
6,7966 |
7,2086 |
6,8653 | 3.961.457 |
27.196.576 |
18/02/2025 |
6,8261 |
7,2399 |
6,8951 | 3.961.681 |
27.316.126 |
17/02/2025 |
6,8089 |
7,2216 |
6,8777 | 3.961.216 |
27.244.063 |
14/02/2025 |
6,7839 |
7,1950 |
6,8524 | 3.961.216 |
27.143.918 |
13/02/2025 |
6,7316 |
7,1396 |
6,7996 | 3.959.519 |
26.923.273 |
12/02/2025 |
6,6563 |
7,0597 |
6,7235 | 3.963.554 |
26.649.102 |
11/02/2025 |
6,6255 |
7,0270 |
6,6924 | 3.963.554 |
26.525.651 |
10/02/2025 |
6,6234 |
7,0248 |
6,6903 | 3.961.569 |
26.504.264 |
07/02/2025 |
6,6276 |
7,0292 |
6,6945 | 3.961.569 |
26.520.695 |
06/02/2025 |
6,6179 |
7,0189 |
6,6847 | 3.962.679 |
26.489.404 |
05/02/2025 |
6,5786 |
6,9773 |
6,6450 | 3.966.309 |
26.356.234 |
04/02/2025 |
6,5729 |
6,9713 |
6,6393 | 3.966.309 |
26.333.322 |
03/02/2025 |
6,5469 |
6,9437 |
6,6130 | 3.974.883 |
26.285.853 |
30/01/2025 |
6,7054 |
7,1118 |
6,7731 | 3.974.883 |
26.922.124 |
29/01/2025 |
6,6935 |
7,0992 |
6,7611 | 3.978.199 |
26.897.026 |
28/01/2025 |
6,6874 |
7,0926 |
6,7549 | 3.979.862 |
26.883.560 |
27/01/2025 |
6,6884 |
7,0938 |
6,7560 | 3.978.876 |
26.881.246 |
24/01/2025 |
6,6964 |
7,1022 |
6,7640 | 3.978.989 |
26.914.049 |
23/01/2025 |
6,6198 |
7,0210 |
6,6867 | 3.980.032 |
26.613.431 |
22/01/2025 |
6,6032 |
7,0034 |
6,6699 | 3.990.456 |
26.615.938 |
21/01/2025 |
6,5988 |
6,9988 |
6,6655 | 4.005.855 |
26.700.987 |
20/01/2025 |
6,5761 |
6,9746 |
6,6425 | 4.005.131 |
26.603.997 |
17/01/2025 |
6,5800 |
6,9788 |
6,6465 | 4.006.298 |
26.628.047 |
16/01/2025 |
6,5407 |
6,9371 |
6,6068 | 4.010.301 |
26.495.192 |
15/01/2025 |
6,5526 |
6,9497 |
6,6188 | 4.010.635 |
26.545.658 |
14/01/2025 |
6,5120 |
6,9067 |
6,5778 | 4.014.361 |
26.405.560 |
13/01/2025 |
6,5151 |
6,9099 |
6,5809 | 4.013.294 |
26.410.968 |
10/01/2025 |
6,5731 |
6,9715 |
6,6395 | 4.014.341 |
26.653.081 |
09/01/2025 |
6,5960 |
6,9957 |
6,6626 | 4.011.875 |
26.729.523 |
08/01/2025 |
6,5860 |
6,9851 |
6,6525 | 4.011.909 |
26.689.209 |
07/01/2025 |
6,6040 |
7,0042 |
6,6707 | 4.011.909 |
26.762.439 |
03/01/2025 |
6,5556 |
6,9529 |
6,6218 | 4.013.503 |
26.576.529 |
02/01/2025 |
6,5268 |
6,9223 |
6,5927 | 4.010.591 |
26.440.720 |
01/01/2025 |
6,4814 |
6,8742 |
6,5469 | 4.010.591 |
26.256.984 |
31/12/2024 |
6,4814 |
6,8742 |
6,5469 | 4.010.591 |
26.256.984 |
30/12/2024 |
6,4528 |
6,8439 |
6,5180 | 4.010.591 |
26.141.084 |
27/12/2024 |
6,4509 |
6,8419 |
6,5161 | 4.010.591 |
26.133.513 |
24/12/2024 |
6,4309 |
6,8207 |
6,4959 | 4.010.591 |
26.052.246 |
23/12/2024 |
6,4322 |
6,8221 |
6,4972 | 4.010.191 |
26.054.957 |
20/12/2024 |
6,4367 |
6,8268 |
6,5017 | 4.015.847 |
26.109.917 |
19/12/2024 |
6,4523 |
6,8434 |
6,5175 | 4.014.754 |
26.166.269 |
18/12/2024 |
6,4645 |
6,8563 |
6,5298 | 4.018.744 |
26.241.495 |
17/12/2024 |
6,4592 |
6,8506 |
6,5244 | 4.021.123 |
26.235.217 |
16/12/2024 |
6,4704 |
6,8626 |
6,5358 | 4.024.381 |
26.302.372 |
13/12/2024 |
6,4732 |
6,8655 |
6,5386 | 4.024.381 |
26.313.850 |
12/12/2024 |
6,4498 |
6,8406 |
6,5149 | 4.022.937 |
26.208.945 |
11/12/2024 |
6,4513 |
6,8423 |
6,5165 | 4.024.337 |
26.224.599 |
10/12/2024 |
6,4448 |
6,8354 |
6,5099 | 4.024.337 |
26.198.131 |
09/12/2024 |
6,4615 |
6,8531 |
6,5268 | 4.022.195 |
26.251.872 |
06/12/2024 |
6,4273 |
6,8168 |
6,4922 | 4.022.195 |
26.112.976 |
05/12/2024 |
6,4326 |
6,8225 |
6,4976 | 4.023.874 |
26.145.446 |
04/12/2024 |
6,3951 |
6,7827 |
6,4597 | 4.023.874 |
25.992.938 |
03/12/2024 |
6,3598 |
6,7452 |
6,4240 | 4.024.674 |
25.854.342 |
02/12/2024 |
6,3589 |
6,7443 |
6,4231 | 4.027.545 |
25.869.271 |
29/11/2024 |
6,2963 |
6,6779 |
6,3599 | 4.027.545 |
25.614.649 |
28/11/2024 |
6,3030 |
6,6850 |
6,3667 | 4.027.545 |
25.642.318 |
27/11/2024 |
6,2904 |
6,6716 |
6,3539 | 4.028.699 |
25.598.073 |
26/11/2024 |
6,3021 |
6,6841 |
6,3658 | 4.028.699 |
25.645.692 |
25/11/2024 |
6,2922 |
6,6736 |
6,3558 | 4.027.111 |
25.595.566 |
21/11/2024 |
6,2558 |
6,6350 |
6,3190 | 4.027.124 |
25.447.322 |
20/11/2024 |
6,2904 |
6,6716 |
6,3539 | 4.028.699 |
25.598.073 |
19/11/2024 |
6,1769 |
6,5513 |
6,2393 | 4.027.757 |
25.130.442 |
18/11/2024 |
6,2618 |
6,6414 |
6,3251 | 4.028.728 |
25.482.292 |
15/11/2024 |
6,3190 |
6,7019 |
6,3828 | 4.028.728 |
25.714.552 |
14/11/2024 |
6,3547 |
6,7398 |
6,4189 | 4.027.124 |
25.844.259 |
13/11/2024 |
6,3544 |
6,7395 |
6,4186 | 4.027.926 |
25.853.526 |
12/11/2024 |
6,3785 |
6,7650 |
6,4429 | 4.033.327 |
25.986.514 |
11/11/2024 |
6,3682 |
6,7541 |
6,4325 | 4.032.928 |
25.941.885 |
08/11/2024 |
6,3422 |
6,7266 |
6,4063 | 4.035.259 |
25.850.991 |
07/11/2024 |
6,3071 |
6,6893 |
6,3708 | 4.032.813 |
25.692.285 |
06/11/2024 |
6,3176 |
6,7005 |
6,3814 | 4.035.390 |
25.751.306 |
05/11/2024 |
6,3682 |
6,7541 |
6,4325 | 4.036.459 |
25.941.885 |
04/11/2024 |
6,2726 |
6,6528 |
6,3360 | 4.031.954 |
25.546.416 |
01/11/2024 |
6,2765 |
6,6569 |
6,3399 | 4.033.040 |
25.569.053 |
31/10/2024 |
6,2648 |
6,6445 |
6,3281 | 4.033.040 |
25.521.467 |
30/10/2024 |
6,2488 |
6,6275 |
6,3119 | 4.033.040 |
25.456.004 |
29/10/2024 |
6,3323 |
6,7161 |
6,3963 | 4.034.267 |
25.804.402 |
25/10/2024 |
6,3238 |
6,7071 |
6,3877 | 4.038.648 |
25.797.832 |
24/10/2024 |
6,3484 |
6,7331 |
6,4125 | 4.037.254 |
25.888.803 |
23/10/2024 |
6,3581 |
6,7434 |
6,4223 | 4.037.738 |
25.931.655 |
22/10/2024 |
6,3713 |
6,7575 |
6,4357 | 4.037.738 |
25.985.826 |
21/10/2024 |
6,4548 |
6,8460 |
6,5200 | 4.037.194 |
26.322.688 |
18/10/2024 |
6,4775 |
6,8700 |
6,5429 | 4.038.490 |
26.423.363 |
17/10/2024 |
6,4413 |
6,8317 |
6,5064 | 4.037.770 |
26.271.424 |
16/10/2024 |
6,4228 |
6,8121 |
6,4877 | 4.050.750 |
26.280.134 |
15/10/2024 |
6,4113 |
6,7999 |
6,4761 | 4.050.750 |
26.232.926 |
14/10/2024 |
6,3705 |
6,7565 |
6,4348 | 4.058.870 |
26.118.199 |
11/10/2024 |
6,3849 |
6,7719 |
6,4494 | 4.060.639 |
26.188.695 |
10/10/2024 |
6,3838 |
6,7707 |
6,4483 | 4.061.185 |
26.187.710 |
09/10/2024 |
6,4028 |
6,7909 |
6,4675 | 4.061.185 |
26.265.834 |
08/10/2024 |
6,4201 |
6,8091 |
6,4849 | 4.061.919 |
26.340.996 |
07/10/2024 |
6,4443 |
6,8349 |
6,5094 | 4.061.338 |
26.436.955 |
04/10/2024 |
6,4778 |
6,8704 |
6,5432 | 4.062.574 |
26.582.033 |
03/10/2024 |
6,4492 |
6,8400 |
6,5143 | 4.059.817 |
26.446.857 |
02/10/2024 |
6,4735 |
6,8658 |
6,5389 | 4.077.338 |
26.661.397 |
01/10/2024 |
6,5413 |
6,9378 |
6,6074 | 4.084.595 |
26.988.628 |
30/09/2024 |
6,5513 |
6,9484 |
6,6175 | 4.084.595 |
27.029.873 |
27/09/2024 |
6,6055 |
7,0058 |
6,6722 | 4.084.595 |
27.253.205 |
26/09/2024 |
6,6130 |
7,0138 |
6,6798 | 4.083.432 |
27.276.348 |
25/09/2024 |
6,5961 |
6,9958 |
6,6627 | 4.084.119 |
27.211.252 |
24/09/2024 |
6,5819 |
6,9808 |
6,6484 | 4.086.381 |
27.168.043 |
23/09/2024 |
6,5675 |
6,9655 |
6,6338 | 4.085.889 |
27.104.876 |
20/09/2024 |
6,5263 |
6,9218 |
6,5922 | 4.085.889 |
26.935.059 |
19/09/2024 |
6,5399 |
6,9363 |
6,6060 | 4.085.976 |
26.991.934 |
18/09/2024 |
6,4992 |
6,8930 |
6,5648 | 4.086.176 |
26.825.094 |
17/09/2024 |
6,5400 |
6,9364 |
6,6061 | 4.087.304 |
27.001.129 |
16/09/2024 |
6,5320 |
6,9279 |
6,5980 | 4.090.908 |
26.991.902 |
13/09/2024 |
6,5224 |
6,9177 |
6,5883 | 4.092.812 |
26.964.500 |
12/09/2024 |
6,5087 |
6,9031 |
6,5744 | 4.093.157 |
26.909.914 |
11/09/2024 |
6,5129 |
6,9076 |
6,5787 | 4.096.516 |
26.949.604 |
10/09/2024 |
6,5501 |
6,9471 |
6,6163 | 4.096.516 |
27.103.923 |
09/09/2024 |
6,5765 |
6,9750 |
6,6429 | 4.100.967 |
27.242.306 |
06/09/2024 |
6,5943 |
6,9939 |
6,6609 | 4.102.000 |
27.323.043 |
05/09/2024 |
6,6099 |
7,0105 |
6,6767 | 4.103.004 |
27.394.715 |
04/09/2024 |
6,5845 |
6,9836 |
6,6510 | 4.104.192 |
27.296.954 |
03/09/2024 |
6,6053 |
7,0056 |
6,6720 | 4.105.833 |
27.394.070 |
02/09/2024 |
6,5924 |
6,9920 |
6,6590 | 4.106.137 |
27.342.844 |
30/08/2024 |
6,5840 |
6,9830 |
6,6505 | 4.106.137 |
27.307.877 |
29/08/2024 |
6,5547 |
6,9519 |
6,6209 | 4.106.137 |
27.186.322 |
28/08/2024 |
6,5481 |
6,9449 |
6,6142 | 4.110.733 |
27.189.168 |
27/08/2024 |
6,5590 |
6,9566 |
6,6253 | 4.112.484 |
27.246.455 |
26/08/2024 |
6,6141 |
7,0149 |
6,6809 | 4.115.013 |
27.491.815 |
23/08/2024 |
6,6119 |
7,0126 |
6,6787 | 4.115.013 |
27.482.897 |
22/08/2024 |
6,6083 |
7,0089 |
6,6751 | 4.116.457 |
27.477.697 |
21/08/2024 |
6,5885 |
6,9878 |
6,6550 | 4.116.761 |
27.397.227 |
20/08/2024 |
6,5904 |
6,9899 |
6,6570 | 4.118.136 |
27.414.301 |
19/08/2024 |
6,5912 |
6,9907 |
6,6578 | 4.116.474 |
27.406.688 |
16/08/2024 |
6,5939 |
6,9935 |
6,6605 | 4.116.474 |
27.417.834 |
14/08/2024 |
6,5770 |
6,9756 |
6,6434 | 4.116.474 |
27.347.451 |
13/08/2024 |
6,5442 |
6,9408 |
6,6103 | 4.117.097 |
27.215.273 |
12/08/2024 |
6,5186 |
6,9136 |
6,5844 | 4.116.315 |
27.103.541 |
09/08/2024 |
6,4963 |
6,8900 |
6,5619 | 4.116.315 |
27.010.978 |
08/08/2024 |
6,4881 |
6,8813 |
6,5536 | 4.121.385 |
27.009.714 |
07/08/2024 |
6,5071 |
6,9014 |
6,5728 | 4.131.630 |
27.156.455 |
06/08/2024 |
6,4130 |
6,8017 |
6,4778 | 4.131.630 |
26.764.024 |
05/08/2024 |
6,3344 |
6,7183 |
6,3984 | 4.142.112 |
26.502.694 |
02/08/2024 |
6,5984 |
6,9984 |
6,6651 | 4.144.384 |
27.622.814 |
01/08/2024 |
6,7135 |
7,1204 |
6,7813 | 4.144.492 |
28.105.062 |
31/07/2024 |
6,7037 |
7,1100 |
6,7714 | 4.144.492 |
28.063.819 |
30/07/2024 |
6,6742 |
7,0787 |
6,7416 | 4.144.492 |
27.940.709 |
29/07/2024 |
6,6502 |
7,0533 |
6,7174 | 4.145.250 |
27.845.391 |
26/07/2024 |
6,6647 |
7,0686 |
6,7320 | 4.145.865 |
27.909.984 |
25/07/2024 |
6,6518 |
7,0550 |
6,7190 | 4.145.615 |
27.854.366 |
24/07/2024 |
6,6589 |
7,0625 |
6,7262 | 4.149.410 |
27.909.709 |
23/07/2024 |
6,7081 |
7,1147 |
6,7759 | 4.149.622 |
28.117.525 |
22/07/2024 |
6,7040 |
7,1103 |
6,7717 | 4.148.514 |
28.092.627 |
19/07/2024 |
6,6624 |
7,0662 |
6,7297 | 4.157.858 |
27.980.989 |
17/07/2024 |
6,6449 |
7,0476 |
6,7120 | 4.156.981 |
27.901.710 |
16/07/2024 |
6,6819 |
7,0869 |
6,7494 | 4.157.061 |
28.057.647 |
15/07/2024 |
6,6906 |
7,0961 |
6,7582 | 4.161.675 |
28.125.606 |
12/07/2024 |
6,6653 |
7,0692 |
6,7326 | 4.164.337 |
28.036.976 |
11/07/2024 |
6,6556 |
7,0589 |
6,7228 | 4.163.671 |
27.991.416 |
10/07/2024 |
6,6495 |
7,0525 |
6,7167 | 4.169.307 |
28.004.184 |
09/07/2024 |
6,6416 |
7,0441 |
6,7087 | 4.175.223 |
28.010.141 |
08/07/2024 |
6,6510 |
7,0541 |
6,7182 | 4.172.395 |
28.031.160 |
05/07/2024 |
6,6317 |
7,0336 |
6,6987 | 4.173.260 |
27.955.537 |
04/07/2024 |
6,6040 |
7,0042 |
6,6707 | 4.171.880 |
27.829.240 |
03/07/2024 |
6,5679 |
6,9659 |
6,6342 | 4.173.414 |
27.687.065 |
02/07/2024 |
6,5180 |
6,9130 |
6,5838 | 4.175.372 |
27.489.802 |
01/07/2024 |
6,5608 |
6,9585 |
6,6271 | 4.174.611 |
27.665.416 |
28/06/2024 |
6,5209 |
6,9161 |
6,5868 | 4.174.611 |
27.497.125 |
27/06/2024 |
6,5082 |
6,9026 |
6,5739 | 4.174.611 |
27.443.569 |
26/06/2024 |
6,5173 |
6,9123 |
6,5831 | 4.174.670 |
27.482.474 |
25/06/2024 |
6,5452 |
6,9419 |
6,6113 | 4.174.973 |
27.602.144 |
21/06/2024 |
6,5613 |
6,9590 |
6,6276 | 4.175.298 |
27.672.334 |
20/06/2024 |
6,5464 |
6,9431 |
6,6125 | 4.173.716 |
27.598.781 |
19/06/2024 |
6,5613 |
6,9590 |
6,6276 | 4.174.969 |
27.669.839 |
18/06/2024 |
6,5630 |
6,9608 |
6,6293 | 4.180.895 |
27.716.550 |
17/06/2024 |
6,5192 |
6,9143 |
6,5850 | 4.179.276 |
27.520.358 |
14/06/2024 |
6,5207 |
6,9159 |
6,5866 | 4.179.276 |
27.527.401 |
13/06/2024 |
6,6236 |
7,0250 |
6,6905 | 4.182.230 |
27.981.351 |
12/06/2024 |
6,6662 |
7,0702 |
6,7335 | 4.186.995 |
28.193.246 |
11/06/2024 |
6,6274 |
7,0290 |
6,6943 | 4.192.829 |
28.068.062 |
10/06/2024 |
6,6607 |
7,0644 |
6,7280 | 4.190.977 |
28.196.813 |
07/06/2024 |
6,6638 |
7,0677 |
6,7311 | 4.195.716 |
28.241.688 |
06/06/2024 |
6,6670 |
7,0710 |
6,7343 | 4.193.309 |
28.239.157 |
05/06/2024 |
6,6709 |
7,0752 |
6,7383 | 4.195.120 |
28.268.064 |
04/06/2024 |
6,6349 |
7,0370 |
6,7019 | 4.199.924 |
28.147.481 |
03/06/2024 |
6,6973 |
7,1031 |
6,7649 | 4.204.349 |
28.441.889 |
31/05/2024 |
6,6745 |
7,0790 |
6,7419 | 4.204.349 |
28.345.292 |
30/05/2024 |
6,6385 |
7,0409 |
6,7056 | 4.204.349 |
28.192.551 |
29/05/2024 |
6,6282 |
7,0300 |
6,6952 | 4.212.402 |
28.203.006 |
28/05/2024 |
6,6909 |
7,0964 |
6,7585 | 4.214.123 |
28.481.079 |
27/05/2024 |
6,7456 |
7,1544 |
6,8137 | 4.215.489 |
28.722.916 |
24/05/2024 |
6,7522 |
7,1614 |
6,8204 | 4.227.672 |
28.834.540 |
23/05/2024 |
6,7618 |
7,1716 |
6,8301 | 4.226.029 |
28.864.246 |
22/05/2024 |
6,7469 |
7,1558 |
6,8150 | 4.226.029 |
28.800.301 |
21/05/2024 |
6,8063 |
7,2189 |
6,8751 | 4.226.029 |
29.054.494 |
20/05/2024 |
6,8109 |
7,2237 |
6,8797 | 4.232.226 |
29.116.584 |
17/05/2024 |
6,8086 |
7,2213 |
6,8774 | 4.232.226 |
29.106.515 |
16/05/2024 |
6,8035 |
7,2158 |
6,8722 | 4.231.300 |
29.078.269 |
15/05/2024 |
6,8247 |
7,2383 |
6,8936 | 4.231.310 |
29.168.771 |
14/05/2024 |
6,7541 |
7,1634 |
6,8223 | 4.231.643 |
28.869.330 |
13/05/2024 |
6,7732 |
7,1837 |
6,8416 | 4.229.254 |
28.934.694 |
10/05/2024 |
6,7850 |
7,1962 |
6,8535 | 4.229.707 |
28.988.407 |
09/05/2024 |
6,7666 |
7,1766 |
6,8349 | 4.227.487 |
28.894.399 |
08/05/2024 |
6,7289 |
7,1367 |
6,7969 | 4.227.487 |
28.733.736 |
02/05/2024 |
6,6699 |
7,0742 |
6,7373 | 4.229.007 |
28.491.941 |
01/05/2024 |
6,6819 |
7,0869 |
6,7494 | 4.229.007 |
28.543.071 |
30/04/2024 |
6,6836 |
7,0887 |
6,7511 | 4.229.007 |
28.550.423 |
29/04/2024 |
6,6904 |
7,0959 |
6,7580 | 4.229.007 |
28.579.580 |
26/04/2024 |
6,6543 |
7,0576 |
6,7215 | 4.230.403 |
28.434.574 |
25/04/2024 |
6,5794 |
6,9782 |
6,6459 | 4.248.987 |
28.238.282 |
24/04/2024 |
6,6106 |
7,0113 |
6,6774 | 4.255.036 |
28.412.740 |
23/04/2024 |
6,6281 |
7,0299 |
6,6951 | 4.256.295 |
28.496.397 |
22/04/2024 |
6,5695 |
6,9677 |
6,6359 | 4.264.068 |
28.296.033 |
19/04/2024 |
6,5231 |
6,9185 |
6,5890 | 4.264.068 |
28.096.092 |
18/04/2024 |
6,4530 |
6,8441 |
6,5182 | 4.269.581 |
27.829.829 |
17/04/2024 |
6,4229 |
6,8122 |
6,4878 | 4.269.581 |
27.700.367 |
16/04/2024 |
6,3887 |
6,7759 |
6,4532 | 4.271.401 |
27.564.110 |
15/04/2024 |
6,4800 |
6,8728 |
6,5455 | 4.270.773 |
27.954.437 |
12/04/2024 |
6,5297 |
6,9255 |
6,5957 | 4.271.681 |
28.174.665 |
11/04/2024 |
6,5931 |
6,9927 |
6,6597 | 4.269.817 |
28.435.905 |
10/04/2024 |
6,6101 |
7,0107 |
6,6769 | 4.272.865 |
28.529.600 |
09/04/2024 |
6,6172 |
7,0182 |
6,6840 | 4.274.765 |
28.572.436 |
08/04/2024 |
6,5725 |
6,9708 |
6,6389 | 4.275.738 |
28.385.999 |
05/04/2024 |
6,5044 |
6,8986 |
6,5701 | 4.276.250 |
28.095.267 |
04/04/2024 |
6,5135 |
6,9083 |
6,5793 | 4.276.480 |
28.136.280 |
03/04/2024 |
6,4779 |
6,8705 |
6,5433 | 4.276.480 |
27.982.091 |
02/04/2024 |
6,4940 |
6,8876 |
6,5596 | 4.280.803 |
28.080.454 |
01/04/2024 |
6,6066 |
7,0070 |
6,6733 | 4.280.803 |
28.566.903 |
29/03/2024 |
6,6085 |
7,0091 |
6,6753 | 4.280.803 |
28.575.519 |
28/03/2024 |
6,6097 |
7,0103 |
6,6765 | 4.280.803 |
28.580.771 |
27/03/2024 |
6,6009 |
7,0010 |
6,6676 | 4.283.914 |
28.563.260 |
26/03/2024 |
6,6112 |
7,0119 |
6,6780 | 4.283.914 |
28.607.887 |
22/03/2024 |
6,6133 |
7,0141 |
6,6801 | 4.283.914 |
28.616.913 |
21/03/2024 |
6,6321 |
7,0341 |
6,6991 | 4.299.689 |
28.804.058 |
20/03/2024 |
6,6150 |
7,0159 |
6,6818 | 4.299.689 |
28.729.631 |
19/03/2024 |
6,5712 |
6,9695 |
6,6376 | 4.299.689 |
28.539.510 |
15/03/2024 |
6,5988 |
6,9988 |
6,6655 | 4.300.252 |
28.663.471 |
14/03/2024 |
6,6204 |
7,0217 |
6,6873 | 4.303.458 |
28.778.587 |
13/03/2024 |
6,5981 |
6,9979 |
6,6647 | 4.304.254 |
28.686.663 |
12/03/2024 |
6,5818 |
6,9807 |
6,6483 | 4.310.322 |
28.656.277 |
11/03/2024 |
6,5734 |
6,9718 |
6,6398 | 4.314.165 |
28.645.179 |
08/03/2024 |
6,6731 |
7,0775 |
6,7405 | 4.314.896 |
29.084.417 |
07/03/2024 |
6,6752 |
7,0797 |
6,7426 | 4.315.735 |
29.099.209 |
06/03/2024 |
6,6956 |
7,1014 |
6,7632 | 4.315.735 |
29.188.283 |
05/03/2024 |
6,6710 |
7,0753 |
6,7384 | 4.315.735 |
29.081.179 |
04/03/2024 |
6,6510 |
7,0541 |
6,7182 | 4.312.916 |
28.974.941 |
01/03/2024 |
6,6078 |
7,0082 |
6,6745 | 4.316.380 |
28.809.790 |
29/02/2024 |
6,6147 |
7,0156 |
6,6815 | 4.316.380 |
28.839.806 |
28/02/2024 |
6,5482 |
6,9450 |
6,6143 | 4.316.380 |
28.549.695 |
27/02/2024 |
6,5546 |
6,9518 |
6,6208 | 4.318.854 |
28.594.476 |
26/02/2024 |
6,5672 |
6,9652 |
6,6335 | 4.322.658 |
28.674.271 |
23/02/2024 |
6,5755 |
6,9740 |
6,6419 | 4.322.658 |
28.710.586 |
22/02/2024 |
6,5881 |
6,9873 |
6,6546 | 4.335.999 |
28.854.355 |
21/02/2024 |
6,5663 |
6,9642 |
6,6326 | 4.335.999 |
28.759.063 |
20/02/2024 |
6,5816 |
6,9805 |
6,6481 | 4.335.999 |
28.826.150 |
19/02/2024 |
6,5718 |
6,9701 |
6,6382 | 4.337.338 |
28.792.035 |
16/02/2024 |
6,5493 |
6,9463 |
6,6155 | 4.338.008 |
28.698.069 |
15/02/2024 |
6,5442 |
6,9408 |
6,6103 | 4.335.964 |
28.661.903 |
14/02/2024 |
6,5492 |
6,9462 |
6,6154 | 4.342.902 |
28.729.824 |
13/02/2024 |
6,5036 |
6,8978 |
6,5693 | 4.341.343 |
28.519.460 |
12/02/2024 |
6,5249 |
6,9203 |
6,5908 | 4.341.343 |
28.612.838 |
09/02/2024 |
6,5439 |
6,9405 |
6,6100 | 4.343.153 |
28.708.402 |
08/02/2024 |
6,5508 |
6,9479 |
6,6170 | 4.343.084 |
28.738.343 |
07/02/2024 |
6,5148 |
6,9096 |
6,5806 | 4.343.084 |
28.580.122 |
06/02/2024 |
6,5449 |
6,9416 |
6,6110 | 4.343.084 |
28.712.170 |
05/02/2024 |
6,5354 |
6,9315 |
6,6014 | 4.341.098 |
28.657.497 |
02/02/2024 |
6,5093 |
6,9038 |
6,5750 | 4.350.866 |
28.606.991 |
01/02/2024 |
6,5032 |
6,8973 |
6,5689 | 4.348.917 |
28.567.594 |
31/01/2024 |
6,4810 |
6,8738 |
6,5465 | 4.348.917 |
28.470.314 |
30/01/2024 |
6,4493 |
6,8401 |
6,5144 | 4.348.917 |
28.330.442 |
29/01/2024 |
6,4513 |
6,8423 |
6,5165 | 4.348.861 |
28.339.425 |
26/01/2024 |
6,4686 |
6,8606 |
6,5339 | 4.348.951 |
28.415.625 |
25/01/2024 |
6,4473 |
6,8380 |
6,5124 | 4.350.961 |
28.335.254 |
24/01/2024 |
6,4481 |
6,8389 |
6,5132 | 4.354.278 |
28.360.254 |
23/01/2024 |
6,4198 |
6,8088 |
6,4846 | 4.354.332 |
28.236.257 |
22/01/2024 |
6,4283 |
6,8179 |
6,4932 | 4.355.295 |
28.279.617 |
19/01/2024 |
6,4007 |
6,7887 |
6,4654 | 4.382.022 |
28.331.523 |
18/01/2024 |
6,4213 |
6,8105 |
6,4862 | 4.381.083 |
28.416.777 |
17/01/2024 |
6,3879 |
6,7750 |
6,4524 | 4.381.083 |
28.268.660 |
16/01/2024 |
6,4008 |
6,7888 |
6,4655 | 4.381.363 |
28.327.577 |
15/01/2024 |
6,4577 |
6,8490 |
6,5229 | 4.383.875 |
28.595.670 |
12/01/2024 |
6,4622 |
6,8539 |
6,5275 | 4.383.875 |
28.615.812 |
11/01/2024 |
6,4679 |
6,8599 |
6,5332 | 4.381.848 |
28.627.392 |
10/01/2024 |
6,4719 |
6,8642 |
6,5373 | 4.383.197 |
28.654.076 |
09/01/2024 |
6,4436 |
6,8341 |
6,5087 | 4.383.197 |
28.528.880 |
08/01/2024 |
6,4334 |
6,8233 |
6,4984 | 4.380.753 |
28.467.763 |
05/01/2024 |
6,3779 |
6,7644 |
6,4423 | 4.382.755 |
28.234.973 |
04/01/2024 |
6,3615 |
6,7471 |
6,4258 | 4.380.034 |
28.145.093 |
03/01/2024 |
6,3405 |
6,7247 |
6,4045 | 4.380.034 |
28.052.035 |
02/01/2024 |
6,3478 |
6,7325 |
6,4119 | 4.385.277 |
28.117.870 |
01/01/2024 |
6,3104 |
6,6928 |
6,3741 | 4.385.277 |
27.952.182 |
30/11/-0001 |
6,5513 |
6,9484 |
6,6175 | 4.084.595 |
27.029.873 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|