| Ημερομ. | Υψηλό | Χαμηλό | Κλείσιμο | Όγκος | Τζίρος € |
|---|
|
17/07/2025 |
2,3872 |
2,4158 |
2,3872 | 16.759.854 |
40.009.488 |
|
16/07/2025 |
2,3614 |
2,3897 |
2,3614 | 16.730.748 |
39.507.726 |
|
15/07/2025 |
2,3692 |
2,3976 |
2,3692 | 16.722.978 |
39.619.725 |
|
14/07/2025 |
2,3481 |
2,3763 |
2,3481 | 16.710.992 |
39.239.880 |
|
11/07/2025 |
2,3593 |
2,3876 |
2,3593 | 16.567.034 |
39.086.180 |
|
10/07/2025 |
2,3641 |
2,3925 |
2,3641 | 16.554.989 |
39.136.997 |
|
09/07/2025 |
2,3506 |
2,3788 |
2,3506 | 16.551.957 |
38.906.775 |
|
08/07/2025 |
2,3347 |
2,3627 |
2,3347 | 16.541.901 |
38.619.571 |
|
07/07/2025 |
2,2982 |
2,3258 |
2,2982 | 16.544.518 |
38.022.644 |
|
04/07/2025 |
2,2934 |
2,3209 |
2,2934 | 16.538.042 |
37.928.301 |
|
03/07/2025 |
2,2934 |
2,3209 |
2,2934 | 16.537.830 |
37.928.664 |
|
02/07/2025 |
2,2738 |
2,3011 |
2,2738 | 16.569.268 |
37.675.820 |
|
01/07/2025 |
2,2660 |
2,2932 |
2,2660 | 16.564.899 |
37.536.380 |
|
30/06/2025 |
2,2484 |
2,2754 |
2,2484 | 16.564.899 |
37.244.335 |
|
27/06/2025 |
2,2486 |
2,2756 |
2,2486 | 16.578.782 |
37.279.419 |
|
26/06/2025 |
2,2502 |
2,2772 |
2,2502 | 16.594.385 |
37.340.265 |
|
25/06/2025 |
2,2233 |
2,2500 |
2,2233 | 16.500.976 |
36.685.880 |
|
24/06/2025 |
2,2033 |
2,2297 |
2,2033 | 16.477.128 |
36.303.814 |
|
23/06/2025 |
2,1451 |
2,1708 |
2,1451 | 16.432.495 |
35.249.387 |
|
20/06/2025 |
2,1249 |
2,1504 |
2,1249 | 16.400.551 |
34.849.989 |
|
19/06/2025 |
2,1042 |
2,1295 |
2,1042 | 16.367.658 |
34.441.420 |
|
18/06/2025 |
2,1216 |
2,1471 |
2,1216 | 16.345.108 |
34.678.524 |
|
17/06/2025 |
2,1424 |
2,1681 |
2,1424 | 16.350.621 |
35.029.375 |
|
16/06/2025 |
2,1616 |
2,1875 |
2,1616 | 16.377.006 |
35.400.676 |
|
13/06/2025 |
2,1622 |
2,1881 |
2,1622 | 16.390.263 |
35.438.504 |
|
12/06/2025 |
2,1864 |
2,2126 |
2,1864 | 16.392.674 |
35.840.385 |
|
11/06/2025 |
2,1987 |
2,2251 |
2,1987 | 16.207.501 |
35.635.078 |
|
10/06/2025 |
2,1974 |
2,2238 |
2,1974 | 16.207.456 |
35.613.889 |
|
06/06/2025 |
2,1839 |
2,2101 |
2,1839 | 16.207.456 |
35.396.163 |
|
05/06/2025 |
2,1787 |
2,2048 |
2,1787 | 16.209.957 |
35.316.933 |
|
04/06/2025 |
2,1737 |
2,1998 |
2,1737 | 16.205.673 |
35.225.641 |
|
03/06/2025 |
2,1588 |
2,1847 |
2,1588 | 16.207.570 |
34.989.464 |
|
02/06/2025 |
2,1431 |
2,1688 |
2,1431 | 16.201.564 |
34.721.101 |
|
30/05/2025 |
2,1659 |
2,1919 |
2,1659 | 16.163.415 |
35.009.075 |
|
29/05/2025 |
2,1864 |
2,2126 |
2,1864 | 16.161.019 |
35.334.296 |
|
28/05/2025 |
2,1989 |
2,2253 |
2,1989 | 16.195.819 |
35.612.913 |
|
27/05/2025 |
2,1602 |
2,1861 |
2,1602 | 16.199.510 |
34.994.392 |
|
26/05/2025 |
2,1387 |
2,1644 |
2,1387 | 16.217.383 |
34.684.181 |
|
23/05/2025 |
2,0875 |
2,1126 |
2,0875 | 16.218.256 |
33.854.981 |
|
22/05/2025 |
2,1186 |
2,1440 |
2,1186 | 16.206.755 |
34.334.842 |
|
21/05/2025 |
2,1254 |
2,1509 |
2,1254 | 16.242.542 |
34.522.400 |
|
20/05/2025 |
2,1195 |
2,1449 |
2,1195 | 16.253.428 |
34.449.296 |
|
19/05/2025 |
2,0957 |
2,1208 |
2,0957 | 16.267.836 |
34.093.043 |
|
16/05/2025 |
2,0961 |
2,1213 |
2,0961 | 16.256.161 |
34.075.248 |
|
15/05/2025 |
2,0745 |
2,0994 |
2,0745 | 16.273.298 |
33.758.557 |
|
14/05/2025 |
2,0768 |
2,1017 |
2,0768 | 16.258.481 |
33.766.281 |
|
13/05/2025 |
2,0658 |
2,0906 |
2,0658 | 16.260.609 |
33.590.693 |
|
12/05/2025 |
2,0621 |
2,0868 |
2,0621 | 16.291.346 |
33.594.087 |
|
09/05/2025 |
2,0220 |
2,0463 |
2,0220 | 16.294.121 |
32.946.749 |
|
08/05/2025 |
1,9838 |
2,0076 |
1,9838 | 16.294.121 |
32.324.049 |
|
07/05/2025 |
1,9860 |
2,0098 |
1,9860 | 16.292.625 |
32.357.863 |
|
06/05/2025 |
1,9717 |
1,9954 |
1,9717 | 16.282.491 |
32.103.668 |
|
02/05/2025 |
1,9815 |
2,0053 |
1,9815 | 16.231.175 |
32.162.055 |
|
30/04/2025 |
1,9438 |
1,9671 |
1,9438 | 16.180.188 |
31.451.147 |
|
29/04/2025 |
1,9686 |
1,9922 |
1,9686 | 16.163.586 |
31.820.378 |
|
28/04/2025 |
1,9654 |
1,9890 |
1,9654 | 16.164.479 |
31.770.357 |
|
25/04/2025 |
1,9680 |
1,9916 |
1,9680 | 16.168.616 |
31.820.413 |
|
24/04/2025 |
1,9697 |
1,9933 |
1,9697 | 16.180.700 |
31.871.845 |
|
23/04/2025 |
1,9712 |
1,9949 |
1,9712 | 16.156.420 |
31.847.547 |
|
22/04/2025 |
1,9282 |
1,9513 |
1,9282 | 16.156.420 |
31.152.226 |
|
17/04/2025 |
1,8929 |
1,9156 |
1,8929 | 16.177.379 |
30.622.028 |
|
16/04/2025 |
1,9127 |
1,9357 |
1,9127 | 16.203.369 |
30.992.308 |
|
15/04/2025 |
1,9194 |
1,9424 |
1,9194 | 16.209.970 |
31.113.324 |
|
11/04/2025 |
1,8352 |
1,8572 |
1,8352 | 16.208.274 |
29.745.933 |
|
10/04/2025 |
1,8369 |
1,8589 |
1,8369 | 16.190.539 |
29.740.193 |
|
09/04/2025 |
1,7696 |
1,7908 |
1,7696 | 16.194.174 |
28.657.485 |
|
08/04/2025 |
1,8296 |
1,8516 |
1,8296 | 16.216.097 |
29.669.606 |
|
04/04/2025 |
1,8600 |
1,8823 |
1,8600 | 16.620.302 |
30.913.755 |
|
03/04/2025 |
1,9609 |
1,9844 |
1,9609 | 16.634.242 |
32.617.380 |
|
02/04/2025 |
2,0091 |
2,0332 |
2,0091 | 16.635.749 |
33.422.150 |
|
01/04/2025 |
2,0075 |
2,0316 |
2,0075 | 16.696.330 |
33.517.274 |
|
31/03/2025 |
1,9904 |
2,0143 |
1,9904 | 16.726.170 |
33.291.530 |
|
28/03/2025 |
2,0629 |
2,0877 |
2,0629 | 16.734.260 |
34.520.864 |
|
27/03/2025 |
2,0786 |
2,1035 |
2,0786 | 16.759.072 |
34.835.207 |
|
26/03/2025 |
2,0819 |
2,1069 |
2,0819 | 16.727.367 |
34.824.795 |
|
24/03/2025 |
2,0544 |
2,0791 |
2,0544 | 16.727.367 |
34.364.441 |
|
21/03/2025 |
2,0157 |
2,0399 |
2,0157 | 16.729.847 |
33.722.708 |
|
20/03/2025 |
2,0317 |
2,0561 |
2,0317 | 16.708.418 |
33.946.384 |
|
19/03/2025 |
2,0307 |
2,0551 |
2,0307 | 16.705.495 |
33.923.807 |
|
18/03/2025 |
2,0295 |
2,0539 |
2,0295 | 16.696.011 |
33.884.557 |
|
17/03/2025 |
2,0106 |
2,0347 |
2,0106 | 16.678.523 |
33.533.553 |
|
14/03/2025 |
2,0020 |
2,0260 |
2,0020 | 16.681.835 |
33.397.408 |
|
13/03/2025 |
1,9757 |
1,9994 |
1,9757 | 16.679.141 |
32.952.322 |
|
12/03/2025 |
1,9581 |
1,9816 |
1,9581 | 16.679.141 |
32.659.699 |
|
11/03/2025 |
1,9165 |
1,9395 |
1,9165 | 16.690.039 |
31.986.951 |
|
10/03/2025 |
1,9198 |
1,9428 |
1,9198 | 16.683.236 |
32.028.963 |
|
07/03/2025 |
1,9199 |
1,9429 |
1,9199 | 16.687.258 |
32.037.479 |
|
06/03/2025 |
1,9197 |
1,9427 |
1,9197 | 16.699.174 |
32.056.668 |
|
28/02/2025 |
1,9029 |
1,9257 |
1,9029 | 16.727.373 |
31.830.832 |
|
27/02/2025 |
1,8884 |
1,9111 |
1,8884 | 16.724.752 |
31.582.948 |
|
26/02/2025 |
1,8913 |
1,9140 |
1,8913 | 16.704.901 |
31.594.234 |
|
25/02/2025 |
1,8937 |
1,9164 |
1,8937 | 16.736.483 |
31.693.230 |
|
24/02/2025 |
1,9019 |
1,9247 |
1,9019 | 16.748.194 |
31.853.247 |
|
21/02/2025 |
1,9354 |
1,9586 |
1,9354 | 16.736.817 |
32.392.377 |
|
20/02/2025 |
1,9311 |
1,9543 |
1,9311 | 16.714.934 |
32.278.025 |
|
19/02/2025 |
1,9235 |
1,9466 |
1,9235 | 16.721.463 |
32.163.506 |
|
18/02/2025 |
1,9373 |
1,9605 |
1,9373 | 16.738.609 |
32.427.673 |
|
17/02/2025 |
1,9335 |
1,9567 |
1,9335 | 16.734.731 |
32.357.170 |
|
14/02/2025 |
1,9259 |
1,9490 |
1,9259 | 16.746.285 |
32.252.244 |
|
13/02/2025 |
1,9118 |
1,9347 |
1,9118 | 16.750.864 |
32.024.183 |
|
12/02/2025 |
1,8788 |
1,9013 |
1,8788 | 16.666.471 |
31.312.344 |
|
11/02/2025 |
1,8634 |
1,8858 |
1,8634 | 16.665.408 |
31.054.990 |
|
10/02/2025 |
1,8583 |
1,8806 |
1,8583 | 16.674.194 |
30.986.107 |
|
07/02/2025 |
1,8620 |
1,8843 |
1,8620 | 16.668.877 |
31.037.517 |
|
06/02/2025 |
1,8534 |
1,8756 |
1,8534 | 16.664.560 |
30.886.205 |
|
05/02/2025 |
1,8261 |
1,8480 |
1,8261 | 16.618.970 |
30.347.672 |
|
04/02/2025 |
1,8276 |
1,8495 |
1,8276 | 16.619.220 |
30.373.182 |
|
03/02/2025 |
1,8158 |
1,8376 |
1,8158 | 16.647.632 |
30.229.019 |
|
30/01/2025 |
1,8879 |
1,9106 |
1,8879 | 16.663.149 |
31.458.188 |
|
29/01/2025 |
1,8860 |
1,9086 |
1,8860 | 16.648.115 |
31.398.312 |
|
28/01/2025 |
1,8817 |
1,9043 |
1,8817 | 16.607.188 |
31.250.313 |
|
27/01/2025 |
1,8754 |
1,8979 |
1,8754 | 16.588.759 |
31.110.814 |
|
24/01/2025 |
1,8817 |
1,9043 |
1,8817 | 16.592.078 |
31.220.845 |
|
23/01/2025 |
1,8568 |
1,8791 |
1,8568 | 16.609.365 |
30.840.971 |
|
22/01/2025 |
1,8500 |
1,8722 |
1,8500 | 16.634.186 |
30.773.773 |
|
21/01/2025 |
1,8563 |
1,8786 |
1,8563 | 16.641.085 |
30.890.567 |
|
20/01/2025 |
1,8427 |
1,8648 |
1,8427 | 16.630.338 |
30.645.517 |
|
17/01/2025 |
1,8416 |
1,8637 |
1,8416 | 16.591.876 |
30.556.390 |
|
16/01/2025 |
1,8202 |
1,8420 |
1,8202 | 16.629.367 |
30.269.280 |
|
15/01/2025 |
1,8226 |
1,8445 |
1,8226 | 16.628.813 |
30.307.832 |
|
14/01/2025 |
1,8086 |
1,8303 |
1,8086 | 16.675.464 |
30.159.944 |
|
13/01/2025 |
1,7999 |
1,8215 |
1,7999 | 16.662.295 |
29.990.121 |
|
10/01/2025 |
1,8215 |
1,8434 |
1,8215 | 16.659.023 |
30.344.135 |
|
09/01/2025 |
1,8312 |
1,8532 |
1,8312 | 16.666.175 |
30.518.461 |
|
08/01/2025 |
1,8220 |
1,8439 |
1,8220 | 16.656.394 |
30.347.592 |
|
07/01/2025 |
1,8206 |
1,8424 |
1,8206 | 18.366.160 |
33.438.155 |
|
03/01/2025 |
1,7963 |
1,8179 |
1,7963 | 18.538.566 |
33.300.664 |
|
02/01/2025 |
1,7897 |
1,8112 |
1,7897 | 18.539.613 |
33.179.852 |
|
01/01/2025 |
1,7717 |
1,7930 |
1,7717 | 18.539.613 |
32.846.075 |
|
31/12/2024 |
1,7717 |
1,7930 |
1,7717 | 18.539.613 |
32.846.075 |
|
30/12/2024 |
1,7615 |
1,7826 |
1,7615 | 18.539.351 |
32.657.210 |
|
27/12/2024 |
1,7580 |
1,7791 |
1,7580 | 18.538.270 |
32.590.581 |
|
24/12/2024 |
1,7495 |
1,7705 |
1,7495 | 18.538.270 |
32.433.535 |
|
23/12/2024 |
1,7497 |
1,7707 |
1,7497 | 16.824.188 |
29.437.046 |
|
20/12/2024 |
1,7472 |
1,7682 |
1,7472 | 16.830.229 |
29.405.563 |
|
19/12/2024 |
1,7512 |
1,7722 |
1,7512 | 16.828.516 |
29.470.603 |
|
18/12/2024 |
1,7508 |
1,7718 |
1,7508 | 16.861.194 |
29.519.983 |
|
17/12/2024 |
1,7471 |
1,7681 |
1,7471 | 16.871.763 |
29.477.082 |
|
16/12/2024 |
1,7555 |
1,7766 |
1,7555 | 16.873.254 |
29.621.097 |
|
13/12/2024 |
1,7614 |
1,7825 |
1,7614 | 16.873.254 |
29.720.521 |
|
12/12/2024 |
1,7543 |
1,7754 |
1,7543 | 16.873.420 |
29.601.785 |
|
11/12/2024 |
1,7476 |
1,7686 |
1,7476 | 16.876.452 |
29.493.751 |
|
10/12/2024 |
1,7478 |
1,7688 |
1,7478 | 16.876.395 |
29.496.534 |
|
09/12/2024 |
1,7534 |
1,7744 |
1,7534 | 16.876.395 |
29.591.738 |
|
06/12/2024 |
1,7356 |
1,7564 |
1,7356 | 16.881.035 |
29.299.175 |
|
05/12/2024 |
1,7297 |
1,7505 |
1,7297 | 16.881.035 |
29.199.712 |
|
04/12/2024 |
1,7033 |
1,7237 |
1,7033 | 16.895.606 |
28.778.578 |
|
03/12/2024 |
1,6913 |
1,7116 |
1,6913 | 16.939.361 |
28.648.702 |
|
02/12/2024 |
1,6896 |
1,7099 |
1,6896 | 16.933.501 |
28.611.354 |
|
29/11/2024 |
1,6540 |
1,6738 |
1,6540 | 16.955.669 |
28.045.473 |
|
28/11/2024 |
1,6613 |
1,6812 |
1,6613 | 16.956.196 |
28.169.383 |
|
27/11/2024 |
1,6610 |
1,6809 |
1,6610 | 16.968.158 |
28.183.339 |
|
26/11/2024 |
1,6720 |
1,6921 |
1,6720 | 16.968.158 |
28.371.384 |
|
25/11/2024 |
1,6700 |
1,6900 |
1,6700 | 16.969.682 |
28.338.817 |
|
21/11/2024 |
1,6579 |
1,6778 |
1,6579 | 16.969.682 |
28.133.237 |
|
20/11/2024 |
1,6399 |
1,6596 |
1,6399 | 16.969.682 |
27.828.388 |
|
19/11/2024 |
1,6170 |
1,6364 |
1,6170 | 17.032.827 |
27.542.737 |
|
18/11/2024 |
1,6631 |
1,6831 |
1,6631 | 17.032.827 |
28.326.859 |
|
15/11/2024 |
1,6849 |
1,7051 |
1,6849 | 17.032.827 |
28.699.361 |
|
14/11/2024 |
1,7000 |
1,7204 |
1,7000 | 16.985.131 |
28.875.194 |
|
13/11/2024 |
1,7024 |
1,7228 |
1,7024 | 16.973.522 |
28.894.973 |
|
12/11/2024 |
1,7110 |
1,7315 |
1,7110 | 16.976.482 |
29.046.592 |
|
11/11/2024 |
1,7081 |
1,7286 |
1,7081 | 17.001.059 |
29.039.903 |
|
08/11/2024 |
1,6891 |
1,7094 |
1,6891 | 17.003.572 |
28.720.354 |
|
07/11/2024 |
1,6792 |
1,6994 |
1,6792 | 17.003.572 |
28.551.565 |
|
06/11/2024 |
1,6872 |
1,7074 |
1,6872 | 17.009.919 |
28.699.236 |
|
05/11/2024 |
1,6788 |
1,6989 |
1,6788 | 17.009.919 |
28.556.611 |
|
04/11/2024 |
1,6611 |
1,6810 |
1,6611 | 16.919.646 |
28.105.240 |
|
01/11/2024 |
1,6652 |
1,6852 |
1,6652 | 16.944.053 |
28.215.714 |
|
31/10/2024 |
1,6561 |
1,6760 |
1,6561 | 16.944.085 |
28.061.413 |
|
30/10/2024 |
1,6571 |
1,6770 |
1,6571 | 17.003.914 |
28.176.843 |
|
29/10/2024 |
1,6894 |
1,7097 |
1,6894 | 17.127.237 |
28.934.218 |
|
25/10/2024 |
1,6724 |
1,6925 |
1,6724 | 17.144.272 |
28.671.752 |
|
24/10/2024 |
1,6912 |
1,7115 |
1,6912 | 17.144.272 |
28.994.736 |
|
23/10/2024 |
1,6998 |
1,7202 |
1,6998 | 17.144.920 |
29.143.765 |
|
22/10/2024 |
1,7106 |
1,7311 |
1,7106 | 17.146.609 |
29.331.482 |
|
21/10/2024 |
1,7480 |
1,7690 |
1,7480 | 17.146.609 |
29.973.114 |
|
18/10/2024 |
1,7559 |
1,7770 |
1,7559 | 17.143.789 |
30.102.788 |
|
17/10/2024 |
1,7451 |
1,7660 |
1,7451 | 17.119.799 |
29.875.981 |
|
16/10/2024 |
1,7361 |
1,7569 |
1,7361 | 17.125.996 |
29.731.594 |
|
15/10/2024 |
1,7248 |
1,7455 |
1,7248 | 17.130.652 |
29.547.203 |
|
14/10/2024 |
1,7065 |
1,7270 |
1,7065 | 17.134.782 |
29.240.669 |
|
11/10/2024 |
1,7183 |
1,7389 |
1,7183 | 17.139.280 |
29.450.147 |
|
10/10/2024 |
1,7091 |
1,7296 |
1,7091 | 17.133.428 |
29.282.487 |
|
09/10/2024 |
1,7235 |
1,7442 |
1,7235 | 17.137.015 |
29.535.469 |
|
08/10/2024 |
1,7296 |
1,7504 |
1,7296 | 17.141.352 |
29.648.225 |
|
07/10/2024 |
1,7394 |
1,7603 |
1,7394 | 17.141.352 |
29.816.153 |
|
04/10/2024 |
1,7539 |
1,7749 |
1,7539 | 17.152.545 |
30.083.084 |
|
03/10/2024 |
1,7357 |
1,7565 |
1,7357 | 17.152.545 |
29.771.773 |
|
02/10/2024 |
1,7469 |
1,7679 |
1,7469 | 17.045.230 |
29.776.114 |
|
01/10/2024 |
1,7820 |
1,8034 |
1,7820 | 17.035.365 |
30.357.793 |
|
30/09/2024 |
1,7893 |
1,8108 |
1,7893 | 17.009.419 |
30.434.869 |
|
27/09/2024 |
1,8106 |
1,8323 |
1,8106 | 17.017.722 |
30.812.592 |
|
26/09/2024 |
1,8138 |
1,8356 |
1,8138 | 17.029.977 |
30.889.532 |
|
25/09/2024 |
1,8021 |
1,8237 |
1,8021 | 17.035.140 |
30.699.415 |
|
24/09/2024 |
1,7958 |
1,8173 |
1,7958 | 17.035.163 |
30.591.433 |
|
23/09/2024 |
1,7822 |
1,8036 |
1,7822 | 17.035.841 |
30.361.385 |
|
20/09/2024 |
1,7601 |
1,7812 |
1,7601 | 17.035.841 |
29.984.721 |
|
19/09/2024 |
1,7672 |
1,7884 |
1,7672 | 17.059.610 |
30.147.110 |
|
18/09/2024 |
1,7494 |
1,7704 |
1,7494 | 17.059.610 |
29.844.583 |
|
17/09/2024 |
1,7626 |
1,7838 |
1,7626 | 17.059.043 |
30.068.206 |
|
16/09/2024 |
1,7561 |
1,7772 |
1,7561 | 17.068.274 |
29.972.785 |
|
13/09/2024 |
1,7580 |
1,7791 |
1,7580 | 17.070.569 |
30.009.466 |
|
12/09/2024 |
1,7439 |
1,7648 |
1,7439 | 17.071.969 |
29.771.462 |
|
11/09/2024 |
1,7557 |
1,7768 |
1,7557 | 17.072.426 |
29.974.689 |
|
10/09/2024 |
1,7703 |
1,7915 |
1,7703 | 17.074.427 |
30.226.527 |
|
09/09/2024 |
1,7883 |
1,8098 |
1,7883 | 17.077.352 |
30.539.099 |
|
06/09/2024 |
1,7985 |
1,8201 |
1,7985 | 17.077.966 |
30.715.073 |
|
05/09/2024 |
1,8063 |
1,8280 |
1,8063 | 17.077.966 |
30.847.423 |
|
04/09/2024 |
1,7926 |
1,8141 |
1,7926 | 17.077.966 |
30.614.497 |
|
03/09/2024 |
1,8060 |
1,8277 |
1,8060 | 17.077.966 |
30.842.731 |
|
02/09/2024 |
1,8044 |
1,8261 |
1,8044 | 17.066.383 |
30.794.334 |
|
30/08/2024 |
1,7884 |
1,8099 |
1,7884 | 17.066.383 |
30.521.112 |
|
29/08/2024 |
1,7794 |
1,8008 |
1,7794 | 17.073.941 |
30.381.791 |
|
28/08/2024 |
1,7774 |
1,7987 |
1,7774 | 17.090.454 |
30.377.186 |
|
27/08/2024 |
1,7935 |
1,8150 |
1,7935 | 17.090.454 |
30.651.846 |
|
26/08/2024 |
1,8039 |
1,8255 |
1,8039 | 17.097.155 |
30.841.360 |
|
23/08/2024 |
1,7929 |
1,8144 |
1,7929 | 17.097.155 |
30.652.731 |
|
22/08/2024 |
1,7947 |
1,8162 |
1,7947 | 17.100.654 |
30.691.330 |
|
21/08/2024 |
1,7901 |
1,8116 |
1,7901 | 17.100.654 |
30.611.602 |
|
20/08/2024 |
1,7874 |
1,8088 |
1,7874 | 17.100.654 |
30.565.624 |
|
19/08/2024 |
1,7942 |
1,8157 |
1,7942 | 17.101.796 |
30.684.762 |
|
16/08/2024 |
1,7958 |
1,8173 |
1,7958 | 17.101.796 |
30.712.248 |
|
14/08/2024 |
1,7802 |
1,8016 |
1,7802 | 17.087.543 |
30.419.564 |
|
13/08/2024 |
1,7600 |
1,7811 |
1,7600 | 17.087.543 |
30.074.228 |
|
12/08/2024 |
1,7547 |
1,7758 |
1,7547 | 17.087.148 |
29.982.327 |
|
09/08/2024 |
1,7418 |
1,7627 |
1,7418 | 17.087.755 |
29.763.896 |
|
08/08/2024 |
1,7435 |
1,7644 |
1,7435 | 17.100.778 |
29.815.455 |
|
07/08/2024 |
1,7551 |
1,7762 |
1,7551 | 17.044.252 |
29.915.051 |
|
06/08/2024 |
1,7168 |
1,7374 |
1,7168 | 17.018.972 |
29.217.556 |
|
05/08/2024 |
1,6734 |
1,6935 |
1,6734 | 17.237.699 |
28.845.657 |
|
02/08/2024 |
1,7962 |
1,8178 |
1,7962 | 17.246.598 |
30.977.623 |
|
01/08/2024 |
1,8469 |
1,8691 |
1,8469 | 17.254.483 |
31.867.656 |
|
31/07/2024 |
1,8498 |
1,8720 |
1,8498 | 17.254.483 |
31.917.279 |
|
30/07/2024 |
1,8335 |
1,8555 |
1,8335 | 17.254.483 |
31.636.215 |
|
29/07/2024 |
1,8307 |
1,8527 |
1,8307 | 17.283.244 |
31.639.907 |
|
26/07/2024 |
1,8356 |
1,8576 |
1,8356 | 17.266.378 |
31.694.458 |
|
25/07/2024 |
1,8297 |
1,8517 |
1,8297 | 17.252.850 |
31.566.996 |
|
24/07/2024 |
1,8303 |
1,8523 |
1,8303 | 17.256.585 |
31.584.563 |
|
23/07/2024 |
1,8535 |
1,8757 |
1,8535 | 17.259.283 |
31.989.476 |
|
22/07/2024 |
1,8541 |
1,8763 |
1,8541 | 17.300.281 |
32.076.416 |
|
19/07/2024 |
1,8308 |
1,8528 |
1,8308 | 17.300.281 |
31.672.974 |
|
18/07/2024 |
1,8272 |
1,8491 |
1,8272 | 17.322.181 |
31.651.896 |
|
17/07/2024 |
1,8152 |
1,8370 |
1,8152 | 17.294.854 |
31.393.944 |
|
16/07/2024 |
1,8283 |
1,8502 |
1,8283 | 17.289.384 |
31.609.496 |
|
15/07/2024 |
1,8293 |
1,8513 |
1,8293 | 17.289.384 |
31.628.255 |
|
12/07/2024 |
1,8200 |
1,8418 |
1,8200 | 17.286.467 |
31.462.114 |
|
11/07/2024 |
1,8175 |
1,8393 |
1,8175 | 17.287.211 |
31.418.996 |
|
10/07/2024 |
1,8088 |
1,8305 |
1,8088 | 17.279.298 |
31.255.108 |
|
09/07/2024 |
1,8087 |
1,8304 |
1,8087 | 17.316.147 |
31.320.387 |
|
08/07/2024 |
1,8083 |
1,8300 |
1,8083 | 17.309.577 |
31.301.679 |
|
05/07/2024 |
1,8004 |
1,8220 |
1,8004 | 17.309.577 |
31.163.301 |
|
04/07/2024 |
1,7990 |
1,8206 |
1,7990 | 17.313.533 |
31.147.843 |
|
03/07/2024 |
1,7834 |
1,8048 |
1,7834 | 17.319.533 |
30.887.859 |
|
02/07/2024 |
1,7699 |
1,7911 |
1,7699 | 17.337.028 |
30.684.477 |
|
01/07/2024 |
1,7827 |
1,8041 |
1,7827 | 17.338.421 |
30.909.437 |
|
28/06/2024 |
1,7140 |
1,8200 |
1,7670 | 17.341.747 |
30.642.527 |
|
27/06/2024 |
1,7067 |
1,8123 |
1,7595 | 17.364.468 |
30.553.369 |
|
26/06/2024 |
1,7096 |
1,8154 |
1,7625 | 17.623.276 |
31.061.876 |
|
25/06/2024 |
1,7199 |
1,8263 |
1,7731 | 17.631.736 |
31.263.686 |
|
21/06/2024 |
1,7192 |
1,8256 |
1,7724 | 17.638.847 |
31.262.811 |
|
20/06/2024 |
1,7179 |
1,8241 |
1,7710 | 17.614.532 |
31.195.990 |
|
19/06/2024 |
1,7224 |
1,8290 |
1,7757 | 17.612.581 |
31.275.236 |
|
18/06/2024 |
1,7205 |
1,8269 |
1,7737 | 17.599.151 |
31.215.941 |
|
17/06/2024 |
1,7029 |
1,8083 |
1,7556 | 17.645.071 |
30.977.435 |
|
14/06/2024 |
1,7107 |
1,8165 |
1,7636 | 17.646.939 |
31.121.933 |
|
13/06/2024 |
1,7555 |
1,8641 |
1,8098 | 17.877.939 |
32.356.270 |
|
12/06/2024 |
1,7797 |
1,8897 |
1,8347 | 17.879.245 |
32.802.506 |
|
11/06/2024 |
1,7699 |
1,8793 |
1,8246 | 17.879.245 |
32.622.164 |
|
10/06/2024 |
1,7861 |
1,8965 |
1,8413 | 17.879.190 |
32.920.728 |
|
07/06/2024 |
1,7861 |
1,8965 |
1,8413 | 17.887.288 |
32.935.483 |
|
06/06/2024 |
1,7850 |
1,8954 |
1,8402 | 17.887.288 |
32.915.480 |
|
05/06/2024 |
1,7745 |
1,8843 |
1,8294 | 17.901.363 |
32.748.109 |
|
04/06/2024 |
1,7536 |
1,8620 |
1,8078 | 17.906.908 |
32.372.546 |
|
03/06/2024 |
1,7791 |
1,8891 |
1,8341 | 17.899.897 |
32.830.733 |
|
31/05/2024 |
1,7693 |
1,8787 |
1,8240 | 17.899.897 |
32.650.182 |
|
30/05/2024 |
1,7712 |
1,8808 |
1,8260 | 17.888.384 |
32.663.742 |
|
29/05/2024 |
1,7732 |
1,8828 |
1,8280 | 17.846.767 |
32.623.145 |
|
28/05/2024 |
1,8112 |
1,9232 |
1,8672 | 17.829.805 |
33.291.236 |
|
27/05/2024 |
1,8251 |
1,9379 |
1,8815 | 17.655.137 |
33.217.469 |
|
24/05/2024 |
1,8225 |
1,9353 |
1,8789 | 17.652.503 |
33.167.339 |
|
23/05/2024 |
1,8285 |
1,9417 |
1,8851 | 17.643.652 |
33.259.419 |
|
22/05/2024 |
1,8222 |
1,9350 |
1,8786 | 17.253.900 |
32.412.744 |
|
21/05/2024 |
1,8483 |
1,9627 |
1,9055 | 17.258.400 |
32.885.159 |
|
20/05/2024 |
1,8578 |
1,9728 |
1,9153 | 17.260.500 |
33.059.133 |
|
17/05/2024 |
1,8468 |
1,9610 |
1,9039 | 17.295.620 |
32.929.383 |
|
16/05/2024 |
1,8464 |
1,9606 |
1,9035 | 17.229.446 |
32.795.655 |
|
15/05/2024 |
1,8477 |
1,9619 |
1,9048 | 17.228.921 |
32.817.860 |
|
14/05/2024 |
1,8205 |
1,9331 |
1,8768 | 17.259.980 |
32.393.960 |
|
13/05/2024 |
1,8278 |
1,9408 |
1,8843 | 17.287.255 |
32.574.751 |
|
10/05/2024 |
1,8285 |
1,9416 |
1,8850 | 17.286.152 |
32.583.795 |
|
09/05/2024 |
1,8198 |
1,9324 |
1,8761 | 17.279.302 |
32.417.568 |
|
08/05/2024 |
1,8156 |
1,9280 |
1,8718 | 17.280.335 |
32.344.756 |
|
02/05/2024 |
1,7878 |
1,8984 |
1,8431 | 17.221.347 |
31.739.974 |
|
01/05/2024 |
1,7886 |
1,8992 |
1,8439 | 17.221.347 |
31.754.801 |
|
30/04/2024 |
1,7900 |
1,9008 |
1,8454 | 17.249.525 |
31.832.940 |
|
29/04/2024 |
1,7933 |
1,9043 |
1,8488 | 17.248.906 |
31.889.541 |
|
26/04/2024 |
1,7914 |
1,9022 |
1,8468 | 17.236.576 |
31.831.981 |
|
25/04/2024 |
1,7636 |
1,8726 |
1,8181 | 17.236.576 |
31.338.199 |
|
24/04/2024 |
1,7803 |
1,8905 |
1,8354 | 17.249.767 |
31.661.075 |
|
23/04/2024 |
1,7836 |
1,8940 |
1,8388 | 17.241.891 |
31.704.024 |
|
22/04/2024 |
1,7532 |
1,8616 |
1,8074 | 17.190.886 |
31.071.366 |
|
19/04/2024 |
1,7150 |
1,8210 |
1,7680 | 17.349.171 |
30.673.604 |
|
18/04/2024 |
1,6910 |
1,7956 |
1,7433 | 17.392.067 |
30.318.861 |
|
17/04/2024 |
1,6666 |
1,7696 |
1,7181 | 17.372.556 |
29.847.353 |
|
16/04/2024 |
1,6577 |
1,7603 |
1,7090 | 17.388.735 |
29.717.898 |
|
15/04/2024 |
1,7037 |
1,8091 |
1,7564 | 17.605.185 |
30.921.035 |
|
12/04/2024 |
1,7172 |
1,8234 |
1,7703 | 17.632.830 |
31.214.921 |
|
11/04/2024 |
1,7495 |
1,8577 |
1,8036 | 17.648.705 |
31.831.053 |
|
10/04/2024 |
1,7544 |
1,8630 |
1,8087 | 17.640.438 |
31.905.777 |
|
09/04/2024 |
1,7559 |
1,8645 |
1,8102 | 17.604.313 |
31.867.705 |
|
08/04/2024 |
1,7333 |
1,8405 |
1,7869 | 17.652.026 |
31.542.694 |
|
05/04/2024 |
1,7018 |
1,8070 |
1,7544 | 17.650.177 |
30.964.778 |
|
04/04/2024 |
1,7056 |
1,8110 |
1,7583 | 17.651.025 |
31.036.300 |
|
03/04/2024 |
1,7021 |
1,8073 |
1,7547 | 17.630.995 |
30.937.253 |
|
02/04/2024 |
1,7073 |
1,8129 |
1,7601 | 17.621.323 |
31.015.201 |
|
01/04/2024 |
1,7509 |
1,8593 |
1,8051 | 17.621.323 |
31.808.635 |
|
29/03/2024 |
1,7514 |
1,8598 |
1,8056 | 17.621.323 |
31.817.527 |
|
28/03/2024 |
1,7515 |
1,8599 |
1,8057 | 17.609.305 |
31.797.495 |
|
27/03/2024 |
1,7452 |
1,8532 |
1,7992 | 17.609.110 |
31.681.507 |
|
26/03/2024 |
1,7568 |
1,8654 |
1,8111 | 17.621.201 |
31.914.529 |
|
22/03/2024 |
1,7518 |
1,8602 |
1,8060 | 17.566.105 |
31.724.418 |
|
21/03/2024 |
1,7581 |
1,8669 |
1,8125 | 17.572.626 |
31.850.349 |
|
20/03/2024 |
1,7412 |
1,8490 |
1,7951 | 17.555.226 |
31.513.296 |
|
19/03/2024 |
1,7205 |
1,8269 |
1,7737 | 17.555.226 |
31.138.428 |
|
15/03/2024 |
1,7393 |
1,8469 |
1,7931 | 17.472.261 |
31.329.691 |
|
14/03/2024 |
1,7389 |
1,8465 |
1,7927 | 17.473.220 |
31.324.888 |
|
13/03/2024 |
1,7118 |
1,8176 |
1,7647 | 17.487.846 |
30.861.099 |
|
12/03/2024 |
1,7078 |
1,8134 |
1,7606 | 17.491.639 |
30.795.223 |
|
11/03/2024 |
1,7070 |
1,8126 |
1,7598 | 17.476.943 |
30.755.744 |
|
08/03/2024 |
1,7570 |
1,8656 |
1,8113 | 17.416.287 |
31.545.334 |
|
07/03/2024 |
1,7542 |
1,8628 |
1,8085 | 17.415.740 |
31.496.113 |
|
06/03/2024 |
1,7683 |
1,8777 |
1,8230 | 17.388.612 |
31.699.394 |
|
05/03/2024 |
1,7654 |
1,8746 |
1,8200 | 17.412.922 |
31.691.040 |
|
04/03/2024 |
1,7639 |
1,8731 |
1,8185 | 17.421.104 |
31.680.219 |
|
01/03/2024 |
1,7469 |
1,8549 |
1,8009 | 17.370.195 |
31.282.311 |
|
29/02/2024 |
1,7406 |
1,8482 |
1,7944 | 17.367.017 |
31.163.021 |
|
28/02/2024 |
1,7166 |
1,8228 |
1,7697 | 17.370.608 |
30.740.521 |
|
27/02/2024 |
1,7260 |
1,8328 |
1,7794 | 17.374.504 |
30.915.542 |
|
26/02/2024 |
1,7306 |
1,8376 |
1,7841 | 17.421.155 |
31.080.877 |
|
23/02/2024 |
1,7310 |
1,8380 |
1,7845 | 17.327.592 |
30.920.845 |
|
22/02/2024 |
1,7391 |
1,8467 |
1,7929 | 17.314.101 |
31.042.281 |
|
21/02/2024 |
1,7351 |
1,8425 |
1,7888 | 17.322.263 |
30.986.817 |
|
20/02/2024 |
1,7441 |
1,8519 |
1,7980 | 17.323.303 |
31.147.648 |
|
19/02/2024 |
1,7460 |
1,8540 |
1,8000 | 17.445.489 |
31.402.361 |
|
16/02/2024 |
1,7235 |
1,8301 |
1,7768 | 17.438.301 |
30.983.819 |
|
15/02/2024 |
1,7269 |
1,8337 |
1,7803 | 17.467.534 |
31.098.214 |
|
14/02/2024 |
1,7275 |
1,8343 |
1,7809 | 17.444.047 |
31.066.160 |
|
13/02/2024 |
1,7123 |
1,8183 |
1,7653 | 17.434.642 |
30.777.629 |
|
12/02/2024 |
1,7213 |
1,8277 |
1,7745 | 17.432.612 |
30.933.548 |
|
09/02/2024 |
1,7301 |
1,8371 |
1,7836 | 17.433.042 |
31.093.595 |
|
08/02/2024 |
1,7360 |
1,8434 |
1,7897 | 17.411.339 |
31.160.646 |
|
07/02/2024 |
1,7186 |
1,8250 |
1,7718 | 17.410.210 |
30.847.044 |
|
06/02/2024 |
1,7350 |
1,8424 |
1,7887 | 17.300.440 |
30.945.650 |
|
05/02/2024 |
1,7251 |
1,8319 |
1,7785 | 17.266.139 |
30.707.511 |
|
02/02/2024 |
1,7104 |
1,8162 |
1,7633 | 17.235.341 |
30.390.544 |
|
01/02/2024 |
1,6942 |
1,7990 |
1,7466 | 17.212.496 |
30.063.158 |
|
31/01/2024 |
1,6850 |
1,7892 |
1,7371 | 17.169.038 |
29.824.957 |
|
30/01/2024 |
1,6739 |
1,7775 |
1,7257 | 17.173.134 |
29.635.585 |
|
29/01/2024 |
1,6634 |
1,7662 |
1,7148 | 17.182.907 |
29.465.201 |
|
26/01/2024 |
1,6797 |
1,7835 |
1,7316 | 16.881.701 |
29.232.227 |
|
25/01/2024 |
1,6687 |
1,7719 |
1,7203 | 16.910.857 |
29.092.581 |
|
24/01/2024 |
1,6769 |
1,7807 |
1,7288 | 17.018.882 |
29.423.085 |
|
23/01/2024 |
1,6635 |
1,7663 |
1,7149 | 16.955.961 |
29.077.345 |
|
22/01/2024 |
1,6610 |
1,7638 |
1,7124 | 17.030.494 |
29.162.748 |
|
19/01/2024 |
1,6441 |
1,7457 |
1,6949 | 17.041.057 |
28.882.315 |
|
18/01/2024 |
1,6492 |
1,7512 |
1,7002 | 17.158.690 |
29.173.141 |
|
17/01/2024 |
1,6287 |
1,7295 |
1,6791 | 17.147.782 |
28.793.050 |
|
16/01/2024 |
1,6329 |
1,7339 |
1,6834 | 17.115.695 |
28.811.985 |
|
15/01/2024 |
1,6620 |
1,7648 |
1,7134 | 17.101.248 |
29.301.658 |
|
12/01/2024 |
1,6628 |
1,7656 |
1,7142 | 17.153.962 |
29.406.029 |
|
11/01/2024 |
1,6579 |
1,7605 |
1,7092 | 17.080.658 |
29.194.171 |
|
10/01/2024 |
1,6616 |
1,7644 |
1,7130 | 16.887.319 |
28.928.170 |
|
09/01/2024 |
1,6597 |
1,7623 |
1,7110 | 16.843.933 |
28.820.734 |
|
08/01/2024 |
1,6495 |
1,7515 |
1,7005 | 16.903.479 |
28.744.945 |
|
05/01/2024 |
1,6254 |
1,7260 |
1,6757 | 17.076.837 |
28.615.250 |
|
04/01/2024 |
1,6224 |
1,7228 |
1,6726 | 17.076.837 |
28.561.976 |
|
03/01/2024 |
1,6043 |
1,7035 |
1,6539 | 17.077.717 |
28.245.509 |
|
02/01/2024 |
1,6128 |
1,7126 |
1,6627 | 17.074.108 |
28.388.965 |
|
01/01/2024 |
1,5908 |
1,6892 |
1,6400 | 17.074.108 |
28.002.357 |
| Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
|---|
