Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
23/04/2025 | 15.414,7500 | 15.193,0400 | 15.318,7500 | 15.243,4500 | 653.555.048 | 424.708 |
22/04/2025 | 15.409,2400 | 15.186,2100 | 15.280,3700 | 15.272,6100 | 654.805.315 | 238.428 |
17/04/2025 | 15.221,5200 | 15.039,3500 | 15.157,8800 | 15.218,6900 | 652.493.527 | 470.625 |
16/04/2025 | 15.115,8000 | 14.914,9000 | 15.032,5800 | 15.092,3500 | 647.076.410 | 235.234 |
15/04/2025 | 15.006,7800 | 14.810,1200 | 14.934,8900 | 14.987,2600 | 642.571.062 | 221.483 |
14/04/2025 | 14.895,3700 | 14.616,6500 | 14.616,6500 | 14.844,9000 | 636.467.357 | 310.800 |
11/04/2025 | 14.740,1900 | 14.332,4300 | 14.576,9100 | 14.560,3200 | 624.265.952 | 313.612 |
10/04/2025 | 14.874,3500 | 13.997,1300 | 13.997,1300 | 14.540,8600 | 623.431.903 | 705.716 |
09/04/2025 | 14.382,4500 | 13.867,2400 | 14.382,4500 | 13.997,1300 | 600.119.742 | 493.749 |
08/04/2025 | 14.395,6900 | 13.798,6000 | 13.798,6000 | 14.382,4500 | 616.639.983 | 718.154 |
07/04/2025 | 14.055,0300 | 13.631,9700 | 14.055,0300 | 13.698,5600 | 587.318.565 | 1.059.973 |
04/04/2025 | 14.852,8600 | 14.343,6300 | 14.835,4100 | 14.463,8300 | 620.128.982 | 782.988 |
03/04/2025 | 15.154,2100 | 14.886,0700 | 14.933,7500 | 14.955,5500 | 641.211.261 | 327.763 |
02/04/2025 | 15.147,9600 | 14.838,3000 | 15.075,5500 | 15.079,6600 | 646.532.509 | 298.856 |
01/04/2025 | 15.163,3400 | 14.944,3300 | 14.974,6300 | 15.069,2500 | 646.086.014 | 350.286 |
31/03/2025 | 15.332,9500 | 14.884,6600 | 15.323,6100 | 15.005,1700 | 643.338.744 | 635.531 |
28/03/2025 | 15.468,5700 | 15.326,2900 | 15.358,9600 | 15.387,8300 | 659.744.969 | 659.270 |
28/03/2025 | 15.468,5700 | 15.326,2900 | 15.358,9600 | 15.387,8300 | 659.744.969 | 659.270 |
27/03/2025 | 15.475,7800 | 15.289,8800 | 15.408,8600 | 15.428,4600 | 661.487.169 | 593.929 |
26/03/2025 | 15.459,6400 | 15.324,7000 | 15.384,4600 | 15.414,9400 | 660.907.664 | 1.251.611 |
24/03/2025 | 15.364,4600 | 15.233,0100 | 15.233,0100 | 15.297,0100 | 655.851.500 | 472.594 |
21/03/2025 | 15.311,6100 | 15.085,3500 | 15.292,5100 | 15.267,6800 | 654.593.583 | 547.327 |
21/03/2025 | 15.311,6100 | 15.085,3500 | 15.292,5100 | 15.267,6800 | 654.593.583 | 547.327 |
20/03/2025 | 15.320,1300 | 15.125,1500 | 15.209,7000 | 15.231,1500 | 653.027.652 | 714.728 |
19/03/2025 | 15.219,9400 | 15.089,9700 | 15.091,4300 | 15.207,6700 | 652.020.954 | 659.423 |
17/03/2025 | 14.703,0800 | 14.350,4900 | 14.350,4900 | 14.669,8800 | 628.963.280 | 436.803 |
14/03/2025 | 14.389,1800 | 14.272,2300 | 14.340,4900 | 14.350,4900 | 615.269.893 | 564.305 |
13/03/2025 | 14.388,0800 | 14.148,2600 | 14.172,5600 | 14.388,0800 | 616.881.298 | 610.955 |
13/03/2025 | 14.388,0800 | 14.148,2600 | 14.172,5600 | 14.388,0800 | 616.881.298 | 610.955 |
13/03/2025 | 14.388,0800 | 14.148,2600 | 14.172,5600 | 14.388,0800 | 616.881.298 | 610.955 |
13/03/2025 | 14.388,0800 | 14.148,2600 | 14.172,5600 | 14.388,0800 | 616.881.298 | 610.955 |
13/03/2025 | 14.388,0800 | 14.148,2600 | 14.172,5600 | 14.388,0800 | 616.881.298 | 610.955 |
13/03/2025 | 14.388,0800 | 14.148,2600 | 14.172,5600 | 14.388,0800 | 616.881.298 | 610.955 |
13/03/2025 | 14.388,0800 | 14.148,2600 | 14.172,5600 | 14.388,0800 | 616.881.298 | 610.955 |
13/03/2025 | 14.388,0800 | 14.148,2600 | 14.172,5600 | 14.388,0800 | 616.881.298 | 610.955 |
13/03/2025 | 14.388,0800 | 14.148,2600 | 14.172,5600 | 14.388,0800 | 616.881.298 | 610.955 |
13/03/2025 | 14.388,0800 | 14.148,2600 | 14.172,5600 | 14.388,0800 | 616.881.298 | 610.955 |
13/03/2025 | 14.388,0800 | 14.148,2600 | 14.172,5600 | 14.388,0800 | 616.881.298 | 610.955 |
12/03/2025 | 14.511,4700 | 14.166,2100 | 14.477,7300 | 14.168,3800 | 607.461.898 | 422.477 |
11/03/2025 | 14.581,4600 | 14.420,1000 | 14.558,5700 | 14.465,9000 | 620.217.847 | 238.461 |
10/03/2025 | 14.697,7800 | 14.450,4100 | 14.655,7100 | 14.517,5500 | 622.432.411 | 219.612 |
07/03/2025 | 14.718,2700 | 14.568,5300 | 14.718,2700 | 14.643,3600 | 627.826.353 | 220.999 |
06/03/2025 | 14.770,5600 | 14.587,5700 | 14.644,4700 | 14.709,9400 | 630.680.797 | 299.718 |
05/03/2025 | 14.683,1400 | 14.421,4700 | 14.421,4700 | 14.667,0900 | 628.843.817 | 581.406 |
05/03/2025 | 14.683,1400 | 14.421,4700 | 14.421,4700 | 14.667,0900 | 628.843.817 | 581.406 |
04/03/2025 | 14.541,4100 | 14.362,7100 | 14.429,9900 | 14.389,1900 | 616.929.169 | 550.524 |
28/02/2025 | 14.629,3800 | 14.494,8700 | 14.616,5500 | 14.537,1200 | 623.271.320 | 740.147 |
26/02/2025 | 14.828,8100 | 14.657,3600 | 14.802,5900 | 14.746,1400 | 632.233.037 | 308.342 |
25/02/2025 | 14.960,5500 | 14.713,1500 | 14.872,0300 | 14.808,6700 | 634.913.980 | 442.502 |
24/02/2025 | 15.029,9400 | 14.837,1000 | 15.021,0600 | 14.875,1900 | 637.766.155 | 419.176 |
21/02/2025 | 15.229,3700 | 14.998,2800 | 15.161,0300 | 15.104,3500 | 647.591.180 | 559.605 |
20/02/2025 | 15.287,7900 | 15.105,0300 | 15.119,2200 | 15.154,6700 | 649.748.489 | 571.532 |
19/02/2025 | 15.315,5200 | 15.071,3700 | 15.237,8200 | 15.176,7600 | 650.695.679 | 645.563 |
18/02/2025 | 15.280,1600 | 15.005,8300 | 15.140,7900 | 15.226,9500 | 652.847.495 | 642.013 |
17/02/2025 | 15.323,9100 | 15.125,2800 | 15.323,9100 | 15.168,5800 | 650.345.084 | 991.733 |
14/02/2025 | 15.413,9500 | 15.257,6100 | 15.366,9600 | 15.377,6800 | 659.309.907 | 281.448 |
13/02/2025 | 15.383,3200 | 15.118,6800 | 15.172,0500 | 15.352,2800 | 658.220.867 | 652.812 |
12/02/2025 | 15.217,7400 | 15.045,6800 | 15.072,9200 | 15.206,0200 | 651.950.297 | 214.798 |
11/02/2025 | 15.236,8600 | 15.024,2100 | 15.024,2100 | 15.131,2200 | 648.743.348 | 304.911 |
07/02/2025 | 15.225,8700 | 15.105,3000 | 15.176,2100 | 15.183,6900 | 650.992.855 | 170.220 |
06/02/2025 | 15.303,1100 | 15.136,8900 | 15.184,6700 | 15.179,1600 | 650.798.471 | 447.493 |
05/02/2025 | 15.235,3200 | 14.956,5500 | 14.970,8500 | 15.175,4900 | 650.641.006 | 249.373 |
04/02/2025 | 15.083,9500 | 14.884,5800 | 14.884,5800 | 14.983,7000 | 642.418.255 | 309.890 |
03/02/2025 | 15.325,3700 | 14.820,9400 | 15.325,3700 | 14.892,5000 | 638.508.092 | 662.910 |
31/01/2025 | 15.433,6800 | 15.265,7900 | 15.288,1600 | 15.399,2000 | 660.232.713 | 369.410 |
30/01/2025 | 15.405,0100 | 15.248,7200 | 15.332,1100 | 15.302,5200 | 656.087.542 | 352.930 |
29/01/2025 | 15.450,3700 | 15.273,1100 | 15.311,1900 | 15.319,1300 | 656.799.531 | 264.880 |
28/01/2025 | 15.434,5900 | 15.287,7600 | 15.341,3800 | 15.333,9400 | 657.434.726 | 316.453 |
27/01/2025 | 15.495,8600 | 15.243,6200 | 15.487,4800 | 15.359,6300 | 658.536.189 | 481.360 |
24/01/2025 | 15.518,1700 | 15.066,3800 | 15.089,5300 | 15.507,7600 | 664.887.010 | 973.465 |
23/01/2025 | 15.132,3300 | 14.939,9900 | 14.940,6000 | 15.081,3100 | 646.603.287 | 340.543 |
22/01/2025 | 14.959,2900 | 14.821,5400 | 14.871,1100 | 14.946,6800 | 640.831.137 | 440.046 |
21/01/2025 | 15.012,0100 | 14.843,8900 | 14.888,1600 | 14.871,1100 | 637.591.094 | 324.138 |
20/01/2025 | 15.045,8000 | 14.797,2900 | 14.932,2400 | 14.880,9300 | 638.012.006 | 415.880 |
17/01/2025 | 15.108,6900 | 14.858,4500 | 15.057,6200 | 14.935,4500 | 640.349.431 | 1.101.229 |
16/01/2025 | 15.175,7400 | 14.910,7000 | 14.910,7000 | 14.993,8600 | 642.853.820 | 1.390.888 |
15/01/2025 | 14.957,1400 | 14.772,1700 | 14.872,0600 | 14.895,0200 | 638.616.117 | 1.282.965 |
14/01/2025 | 14.953,0800 | 14.852,0700 | 14.893,9800 | 14.854,5600 | 636.881.556 | 625.260 |
13/01/2025 | 15.272,9800 | 14.804,7700 | 15.241,4700 | 14.899,5600 | 638.811.052 | 482.847 |
10/01/2025 | 15.410,2000 | 15.245,0200 | 15.331,9700 | 15.293,0400 | 655.681.148 | 651.960 |
09/01/2025 | 15.313,6300 | 15.181,2800 | 15.210,5300 | 15.300,2400 | 655.989.771 | 582.090 |
08/01/2025 | 15.269,3000 | 15.055,1000 | 15.238,0000 | 15.208,9200 | 652.074.576 | 425.044 |
07/01/2025 | 15.315,7000 | 15.103,4100 | 15.141,0600 | 15.238,0000 | 653.321.220 | 505.012 |
03/01/2025 | 15.281,8700 | 15.158,2300 | 15.244,8600 | 15.198,3200 | 651.619.885 | 325.013 |
02/01/2025 | 15.362,7800 | 15.104,0100 | 15.104,0100 | 15.328,2900 | 657.192.504 | 648.226 |
30/12/2024 | 15.319,6300 | 15.078,5700 | 15.190,6200 | 15.184,4300 | 651.024.631 | 347.284 |
27/12/2024 | 15.238,4000 | 15.048,5800 | 15.104,3100 | 15.177,5500 | 650.729.516 | 333.378 |
23/12/2024 | 15.315,5500 | 15.062,5600 | 15.062,5600 | 15.128,6800 | 648.634.130 | 352.847 |
20/12/2024 | 15.204,3700 | 15.024,1800 | 15.136,0200 | 15.157,9800 | 649.890.466 | 321.434 |
19/12/2024 | 15.094,2600 | 14.917,1900 | 14.917,1900 | 15.092,7600 | 647.094.189 | 317.003 |
18/12/2024 | 15.247,2300 | 14.995,4800 | 15.178,9400 | 14.995,4800 | 642.923.329 | 557.197 |
17/12/2024 | 15.302,4800 | 15.136,7300 | 15.178,7100 | 15.191,0400 | 651.307.759 | 428.756 |
16/12/2024 | 15.386,0700 | 15.089,2500 | 15.351,0200 | 15.274,7400 | 654.896.543 | 957.124 |
13/12/2024 | 15.381,2600 | 15.164,0900 | 15.357,0400 | 15.335,8400 | 657.516.327 | 1.159.775 |
12/12/2024 | 15.318,4300 | 15.163,6300 | 15.318,4300 | 15.242,2800 | 653.504.579 | 525.295 |
11/12/2024 | 15.336,7900 | 15.121,8600 | 15.265,5300 | 15.244,5000 | 653.599.979 | 1.140.038 |
10/12/2024 | 15.393,9500 | 15.126,6600 | 15.201,8300 | 15.230,5300 | 653.001.111 | 1.506.333 |
09/12/2024 | 15.223,7100 | 14.852,0900 | 14.868,1700 | 15.218,4400 | 652.482.780 | 1.579.333 |
06/12/2024 | 14.988,2400 | 14.817,0400 | 14.924,7900 | 14.830,0300 | 643.654.350 | 2.639.792 |
05/12/2024 | 15.088,1400 | 14.727,6400 | 14.727,6400 | 14.919,1600 | 647.522.908 | 3.135.415 |
04/12/2024 | 14.836,6300 | 14.679,4700 | 14.755,7600 | 14.746,6200 | 640.034.163 | 1.095.348 |
03/12/2024 | 14.701,2000 | 14.427,9100 | 14.427,9100 | 14.688,4300 | 637.508.716 | 683.299 |
02/12/2024 | 14.553,2400 | 14.342,4700 | 14.357,3800 | 14.459,6000 | 627.576.836 | 592.089 |
29/11/2024 | 14.409,8000 | 14.282,3600 | 14.305,8000 | 14.378,6400 | 624.063.390 | 450.609 |
28/11/2024 | 14.359,7000 | 14.186,9100 | 14.224,7400 | 14.304,5700 | 620.848.323 | 473.834 |
27/11/2024 | 14.211,9400 | 13.959,9200 | 14.145,9100 | 14.200,4500 | 616.329.248 | 689.154 |
26/11/2024 | 14.287,3700 | 14.058,2900 | 14.058,2900 | 14.102,5300 | 637.104.487 | 750.413 |
25/11/2024 | 14.138,8400 | 13.927,1800 | 14.085,7700 | 14.089,9000 | 636.534.082 | 952.185 |
22/11/2024 | 14.325,9400 | 14.136,4300 | 14.280,9000 | 14.143,2700 | 638.945.101 | 516.391 |
21/11/2024 | 14.291,0400 | 13.933,9900 | 14.055,6700 | 14.256,0300 | 644.039.233 | 383.778 |
20/11/2024 | 14.275,3400 | 13.955,5400 | 14.015,3500 | 14.000,8700 | 632.511.827 | 556.964 |
19/11/2024 | 14.591,9500 | 13.708,1300 | 14.561,1600 | 13.946,3400 | 630.048.406 | 1.365.118 |
18/11/2024 | 14.672,2100 | 14.466,2300 | 14.588,0600 | 14.574,9100 | 658.445.121 | 389.174 |
15/11/2024 | 14.657,8900 | 14.499,7000 | 14.593,4300 | 14.657,8900 | 662.193.781 | 215.960 |
14/11/2024 | 14.713,2400 | 14.475,7400 | 14.613,9900 | 14.599,2100 | 659.542.870 | 425.806 |
13/11/2024 | 14.765,5800 | 14.571,7500 | 14.586,8200 | 14.630,7400 | 660.967.597 | 895.248 |
12/11/2024 | 14.861,9500 | 14.434,7400 | 14.472,0400 | 14.659,0900 | 662.248.018 | 534.918 |
11/11/2024 | 14.611,1500 | 14.449,4200 | 14.543,1000 | 14.486,0600 | 654.431.313 | 290.909 |
08/11/2024 | 14.575,3300 | 14.478,7200 | 14.523,4100 | 14.488,7400 | 654.552.272 | 474.641 |
07/11/2024 | 14.791,9500 | 14.462,3600 | 14.598,7800 | 14.506,4800 | 655.353.625 | 483.243 |
06/11/2024 | 14.732,7200 | 14.503,1100 | 14.627,1300 | 14.564,5100 | 657.975.317 | 484.232 |
05/11/2024 | 14.592,9200 | 14.442,4300 | 14.442,4300 | 14.549,0000 | 657.274.537 | 364.673 |
04/11/2024 | 14.571,4300 | 14.434,7000 | 14.461,7800 | 14.442,2300 | 652.450.977 | 241.868 |
01/11/2024 | 14.562,3700 | 14.378,8700 | 14.378,8700 | 14.509,7400 | 655.501.155 | 290.788 |
31/10/2024 | 14.429,2200 | 14.277,2300 | 14.329,5300 | 14.387,8500 | 649.994.249 | 292.264 |
30/10/2024 | 14.515,6200 | 14.223,5600 | 14.419,6600 | 14.289,2700 | 645.540.990 | 632.281 |
29/10/2024 | 14.430,5400 | 14.227,9500 | 14.227,9500 | 14.351,4500 | 648.349.957 | 208.293 |
25/10/2024 | 14.332,3600 | 14.123,3500 | 14.251,6800 | 14.251,6700 | 643.842.261 | 277.384 |
24/10/2024 | 14.547,7700 | 14.207,8500 | 14.454,3300 | 14.237,5200 | 643.202.917 | 423.003 |
23/10/2024 | 14.642,7600 | 14.406,2200 | 14.435,5800 | 14.450,9200 | 608.091.789 | 471.967 |
22/10/2024 | 14.869,4900 | 14.462,7900 | 14.712,0800 | 14.492,2700 | 609.831.626 | 802.728 |
21/10/2024 | 14.837,1700 | 14.643,2600 | 14.757,3100 | 14.681,3200 | 617.786.864 | 436.492 |
18/10/2024 | 14.823,9500 | 14.656,5800 | 14.716,6700 | 14.798,4100 | 622.714.207 | 204.503 |
17/10/2024 | 14.848,2000 | 14.554,5300 | 14.569,4600 | 14.693,1600 | 618.285.089 | 229.175 |
16/10/2024 | 14.649,0600 | 14.409,6200 | 14.409,6200 | 14.630,6200 | 615.653.595 | 230.576 |
15/10/2024 | 14.787,8500 | 14.417,6000 | 14.658,1900 | 14.446,3400 | 607.899.223 | 585.383 |
14/10/2024 | 14.819,3800 | 14.160,2800 | 14.160,2800 | 14.648,6000 | 616.410.030 | 1.223.248 |
11/10/2024 | 14.204,0900 | 13.971,3200 | 14.086,5200 | 14.077,8600 | 592.393.323 | 391.000 |
10/10/2024 | 14.324,0500 | 14.026,3200 | 14.230,1400 | 14.071,2800 | 592.116.650 | 250.182 |
09/10/2024 | 14.325,5100 | 14.153,2800 | 14.212,3200 | 14.262,5200 | 600.164.107 | 382.130 |
08/10/2024 | 14.245,8300 | 14.032,6100 | 14.212,8600 | 14.132,6200 | 594.697.683 | 372.377 |
07/10/2024 | 14.458,9400 | 14.148,5500 | 14.383,4900 | 14.242,7400 | 599.331.511 | 476.502 |
04/10/2024 | 14.579,0000 | 14.458,3500 | 14.543,0400 | 14.458,3500 | 608.404.245 | 442.237 |
03/10/2024 | 14.634,1800 | 14.319,6200 | 14.351,2300 | 14.417,0700 | 606.667.179 | 473.726 |
02/10/2024 | 14.721,5700 | 14.340,3100 | 14.721,5700 | 14.345,1400 | 603.640.431 | 841.962 |
01/10/2024 | 15.307,3200 | 14.787,1500 | 15.307,3200 | 14.805,2500 | 623.001.984 | 1.390.239 |
30/09/2024 | 15.435,4300 | 14.777,0100 | 14.777,0100 | 15.406,7100 | 648.311.115 | 2.807.137 |
27/09/2024 | 14.601,0700 | 14.375,1300 | 14.424,7000 | 14.559,8300 | 612.674.613 | 655.969 |
26/09/2024 | 14.628,1200 | 14.277,7300 | 14.619,6300 | 14.402,4300 | 606.051.374 | 1.072.680 |
25/09/2024 | 14.301,6500 | 13.829,1600 | 13.857,8500 | 14.301,6500 | 601.810.626 | 347.865 |
24/09/2024 | 13.907,1200 | 13.771,3600 | 13.791,2100 | 13.879,8100 | 584.059.437 | 125.601 |
23/09/2024 | 13.874,1300 | 13.652,8900 | 13.725,7800 | 13.764,3200 | 579.199.934 | 201.300 |
20/09/2024 | 13.956,5600 | 13.745,4800 | 13.846,8000 | 13.775,4400 | 579.667.522 | 243.433 |
19/09/2024 | 13.954,5900 | 13.829,1900 | 13.876,0200 | 13.908,5700 | 585.269.881 | 215.959 |
18/09/2024 | 14.053,3600 | 13.849,2100 | 14.053,3600 | 13.897,2400 | 584.793.201 | 139.599 |
17/09/2024 | 14.110,4600 | 13.780,1000 | 13.783,0600 | 14.063,1900 | 591.775.950 | 183.898 |
16/09/2024 | 13.886,1300 | 13.688,8000 | 13.698,5700 | 13.773,5100 | 579.586.302 | 97.437 |
13/09/2024 | 13.934,0000 | 13.704,4900 | 13.858,1900 | 13.704,4900 | 576.681.961 | 523.044 |
12/09/2024 | 14.193,2100 | 13.928,7400 | 14.046,4200 | 13.949,5900 | 586.995.710 | 221.714 |
11/09/2024 | 14.159,9400 | 14.001,9800 | 14.148,4000 | 14.070,5200 | 592.084.783 | 207.445 |
10/09/2024 | 14.265,5600 | 14.080,2200 | 14.149,2500 | 14.159,6400 | 595.834.797 | 163.192 |
09/09/2024 | 14.343,6500 | 14.157,9300 | 14.259,8800 | 14.170,1500 | 596.276.999 | 205.203 |
06/09/2024 | 14.381,6700 | 14.187,1400 | 14.374,3100 | 14.285,8900 | 601.147.108 | 405.646 |
05/09/2024 | 14.474,2700 | 14.332,2200 | 14.460,2900 | 14.379,7200 | 605.095.525 | 316.837 |
04/09/2024 | 14.362,2800 | 14.174,6600 | 14.319,4000 | 14.340,0800 | 603.427.565 | 321.138 |
03/09/2024 | 14.395,0300 | 13.941,3100 | 14.014,7800 | 14.371,4900 | 604.749.435 | 726.438 |
02/09/2024 | 14.030,0400 | 13.839,8100 | 13.865,8200 | 13.950,7100 | 587.042.945 | 111.487 |
30/08/2024 | 13.939,4300 | 13.817,0200 | 13.834,3100 | 13.861,4300 | 583.286.021 | 88.124 |
29/08/2024 | 13.913,5100 | 13.816,8100 | 13.866,3000 | 13.857,6100 | 583.125.317 | 212.686 |
28/08/2024 | 13.958,9600 | 13.804,5300 | 13.883,6200 | 13.883,2900 | 584.205.873 | 169.860 |
27/08/2024 | 13.895,6200 | 13.751,8000 | 13.858,9000 | 13.876,3000 | 583.911.915 | 137.102 |
26/08/2024 | 13.924,7100 | 13.756,7500 | 13.760,6500 | 13.844,8900 | 582.589.946 | 186.320 |
23/08/2024 | 13.871,8300 | 13.748,3000 | 13.858,2400 | 13.849,0400 | 582.764.915 | 99.808 |
22/08/2024 | 13.869,2600 | 13.733,4200 | 13.800,7000 | 13.851,6500 | 582.874.666 | 100.688 |
21/08/2024 | 13.944,4100 | 13.714,3200 | 13.734,4100 | 13.776,2600 | 579.702.216 | 153.552 |
20/08/2024 | 13.886,1200 | 13.687,5100 | 13.755,1100 | 13.826,6600 | 581.822.838 | 189.068 |
19/08/2024 | 13.874,6500 | 13.694,6200 | 13.842,8400 | 13.723,1600 | 577.467.874 | 243.622 |
16/08/2024 | 13.909,3300 | 13.753,4000 | 13.825,8800 | 13.830,3500 | 581.978.204 | 122.221 |
14/08/2024 | 13.910,8500 | 13.687,9500 | 13.687,9500 | 13.771,8700 | 579.517.566 | 311.079 |
13/08/2024 | 13.788,3100 | 13.617,7400 | 13.672,7400 | 13.676,3900 | 575.499.534 | 146.236 |
12/08/2024 | 13.746,2600 | 13.602,9700 | 13.746,2600 | 13.661,4600 | 574.868.328 | 114.424 |
09/08/2024 | 13.752,9000 | 13.596,7900 | 13.643,0900 | 13.744,9900 | 578.383.450 | 225.983 |
08/08/2024 | 13.621,6300 | 13.437,9300 | 13.621,6300 | 13.604,6900 | 572.479.407 | 227.058 |
07/08/2024 | 13.740,8600 | 13.427,4300 | 13.427,4300 | 13.669,6600 | 574.741.620 | 388.334 |
06/08/2024 | 13.597,3200 | 13.312,5600 | 13.396,2800 | 13.404,4300 | 563.590.183 | 510.082 |
05/08/2024 | 13.694,1500 | 13.161,0900 | 13.662,9100 | 13.278,3300 | 558.288.015 | 1.594.751 |
02/08/2024 | 14.352,5600 | 14.055,4800 | 14.352,5600 | 14.119,2600 | 593.645.328 | 608.428 |
01/08/2024 | 14.500,1700 | 14.294,2100 | 14.387,5800 | 14.426,0700 | 606.545.065 | 448.931 |
31/07/2024 | 14.432,2600 | 14.182,4200 | 14.303,3000 | 14.399,8100 | 605.441.010 | 254.440 |
30/07/2024 | 14.477,9100 | 14.335,6800 | 14.394,1000 | 14.345,8300 | 703.047.304 | 424.756 |
29/07/2024 | 14.441,3100 | 14.222,8800 | 14.225,7300 | 14.394,4100 | 705.428.269 | 464.182 |
26/07/2024 | 14.307,4100 | 14.155,3900 | 14.186,9400 | 14.254,3300 | 698.563.243 | 392.943 |
25/07/2024 | 14.260,1600 | 14.096,6200 | 14.260,1600 | 14.229,8200 | 686.183.837 | 282.177 |
24/07/2024 | 14.406,9600 | 14.236,6100 | 14.297,3500 | 14.248,4300 | 687.081.434 | 392.917 |
23/07/2024 | 14.400,1500 | 14.197,5300 | 14.305,7000 | 14.365,1500 | 692.709.812 | 348.969 |
22/07/2024 | 14.380,9600 | 14.249,4000 | 14.267,6000 | 14.305,7000 | 689.387.386 | 326.961 |
19/07/2024 | 14.262,2800 | 14.049,2400 | 14.144,0200 | 14.242,8300 | 686.358.002 | 521.307 |
18/07/2024 | 14.209,2200 | 14.102,3600 | 14.110,1200 | 14.131,1900 | 680.978.057 | 250.256 |
17/07/2024 | 14.215,3900 | 14.092,6800 | 14.151,9800 | 14.125,2600 | 680.692.361 | 246.691 |
16/07/2024 | 14.207,2700 | 13.986,3800 | 14.110,5400 | 14.192,1600 | 683.915.967 | 657.933 |
15/07/2024 | 14.173,1200 | 14.063,0700 | 14.149,9700 | 14.096,5100 | 679.306.659 | 260.312 |
12/07/2024 | 14.289,3100 | 14.128,0400 | 14.251,4600 | 14.149,9700 | 682.057.095 | 564.094 |
11/07/2024 | 14.332,1100 | 14.157,3200 | 14.295,6700 | 14.259,2400 | 687.324.497 | 437.993 |
10/07/2024 | 14.288,4600 | 14.105,5000 | 14.151,0300 | 14.284,4900 | 688.541.220 | 739.052 |
09/07/2024 | 14.114,7100 | 13.833,0800 | 13.859,2400 | 14.086,3500 | 678.990.741 | 677.866 |
08/07/2024 | 13.901,2900 | 13.748,3600 | 13.811,7100 | 13.851,7800 | 667.684.006 | 269.693 |
05/07/2024 | 13.811,5500 | 13.689,3900 | 13.702,8700 | 13.739,3900 | 662.266.617 | 160.565 |
04/07/2024 | 13.748,9200 | 13.527,8900 | 13.536,5500 | 13.687,4300 | 659.761.855 | 256.335 |
03/07/2024 | 13.491,6600 | 13.288,2700 | 13.362,6000 | 13.491,6600 | 650.325.526 | 287.742 |
02/07/2024 | 13.585,8500 | 13.276,8900 | 13.477,7000 | 13.358,8500 | 643.923.522 | 314.220 |
01/07/2024 | 13.498,1800 | 13.378,6500 | 13.480,2700 | 13.445,1000 | 648.081.352 | 391.965 |
28/06/2024 | 13.421,6000 | 13.180,5000 | 13.260,6300 | 13.387,7100 | 645.314.977 | 412.825 |
27/06/2024 | 13.570,5300 | 13.249,9500 | 13.476,1800 | 13.259,4000 | 639.129.800 | 496.998 |
26/06/2024 | 13.639,2400 | 13.438,8800 | 13.633,9300 | 13.507,6000 | 651.093.536 | 408.643 |
25/06/2024 | 13.773,4900 | 13.487,1700 | 13.513,9600 | 13.585,4000 | 654.844.133 | 271.666 |
21/06/2024 | 13.674,3600 | 13.470,5700 | 13.637,2500 | 13.563,2500 | 653.776.208 | 331.137 |
20/06/2024 | 13.811,4100 | 13.580,0200 | 13.765,7100 | 13.622,0200 | 656.609.197 | 224.650 |
19/06/2024 | 13.810,1500 | 13.678,0000 | 13.710,8200 | 13.708,3400 | 660.769.614 | 272.067 |
18/06/2024 | 13.848,1600 | 13.546,8900 | 13.559,2800 | 13.722,1000 | 661.433.287 | 444.970 |
17/06/2024 | 13.853,1100 | 13.377,9700 | 13.796,0400 | 13.587,8700 | 654.963.135 | 501.563 |
14/06/2024 | 14.056,5300 | 13.572,9500 | 13.842,8300 | 13.721,4500 | 661.401.827 | 773.453 |
13/06/2024 | 14.139,9500 | 13.802,4000 | 14.102,1700 | 13.862,4700 | 667.646.888 | 1.176.706 |
12/06/2024 | 14.174,6400 | 13.973,6800 | 14.037,1000 | 14.160,6200 | 682.006.514 | 421.055 |
11/06/2024 | 14.224,5000 | 14.065,6500 | 14.147,6800 | 14.091,1500 | 678.660.478 | 245.103 |
10/06/2024 | 14.257,8800 | 13.965,9700 | 14.253,1300 | 14.120,0000 | 680.050.140 | 444.931 |
07/06/2024 | 14.361,3200 | 14.216,4000 | 14.361,3200 | 14.240,6900 | 685.863.058 | 380.784 |
06/06/2024 | 14.564,6800 | 14.296,8500 | 14.354,1600 | 14.422,5400 | 694.621.357 | 1.072.309 |
05/06/2024 | 14.414,0200 | 14.158,3000 | 14.158,3000 | 14.279,9000 | 687.751.090 | 567.573 |
04/06/2024 | 14.248,7700 | 14.001,8100 | 14.136,0200 | 14.116,0200 | 679.858.434 | 374.985 |
03/06/2024 | 14.361,5900 | 14.167,6600 | 14.273,0900 | 14.193,4600 | 683.588.088 | 399.793 |
31/05/2024 | 14.337,2000 | 13.952,1900 | 14.010,2800 | 14.285,7300 | 688.031.882 | 764.831 |
30/05/2024 | 14.102,0600 | 13.874,2300 | 13.948,7300 | 13.979,5900 | 673.287.712 | 411.598 |
29/05/2024 | 14.155,6900 | 13.865,0700 | 14.141,5500 | 13.967,9800 | 672.728.615 | 591.718 |
28/05/2024 | 14.211,5000 | 13.990,0300 | 14.162,8200 | 14.155,8900 | 681.778.846 | 230.587 |
27/05/2024 | 14.379,7800 | 14.103,0900 | 14.188,2800 | 14.137,1500 | 680.875.915 | 199.952 |
24/05/2024 | 14.236,4100 | 14.097,9400 | 14.121,9800 | 14.149,7800 | 681.484.311 | 420.541 |
23/05/2024 | 14.275,3600 | 14.043,1200 | 14.043,1200 | 14.150,7700 | 681.532.092 | 416.579 |
22/05/2024 | 14.282,7700 | 13.951,2400 | 14.265,1800 | 14.025,4600 | 675.497.014 | 876.428 |
21/05/2024 | 14.613,6100 | 14.210,2600 | 14.437,3500 | 14.266,0100 | 687.082.360 | 780.341 |
20/05/2024 | 14.955,1400 | 14.415,3300 | 14.672,2600 | 14.419,8800 | 694.492.793 | 1.606.414 |
17/05/2024 | 15.024,4000 | 14.654,6200 | 14.940,3800 | 14.672,2600 | 706.648.301 | 1.185.029 |
16/05/2024 | 15.057,5700 | 14.890,4700 | 15.025,2600 | 14.914,4800 | 718.313.946 | 610.109 |
15/05/2024 | 15.217,4900 | 14.926,3600 | 14.926,3600 | 15.020,7900 | 723.434.339 | 1.293.737 |
14/05/2024 | 14.966,1200 | 14.650,3500 | 14.650,3500 | 14.898,3000 | 717.534.675 | 1.536.682 |
13/05/2024 | 14.819,4400 | 14.581,1200 | 14.622,8400 | 14.655,9600 | 705.863.386 | 699.176 |
09/05/2024 | 15.024,4600 | 14.420,1200 | 14.764,3800 | 14.961,1200 | 720.560.442 | 3.996.874 |
08/05/2024 | 14.846,3300 | 14.410,9700 | 14.410,9700 | 14.726,9000 | 709.279.864 | 2.142.459 |
02/05/2024 | 14.418,4100 | 14.044,6200 | 14.093,9500 | 14.334,8700 | 690.398.920 | 3.388.617 |
30/04/2024 | 13.772,7100 | 13.128,0400 | 13.128,0400 | 13.743,3300 | 661.908.899 | 1.883.516 |
29/04/2024 | 13.179,5300 | 12.960,5100 | 13.139,8300 | 13.085,3900 | 630.221.194 | 934.037 |
26/04/2024 | 13.387,2700 | 13.099,7800 | 13.099,7800 | 13.340,4500 | 642.505.308 | 660.545 |
25/04/2024 | 13.235,6000 | 13.002,2100 | 13.123,8000 | 13.074,2400 | 629.683.830 | 584.557 |
24/04/2024 | 13.327,8300 | 12.971,2400 | 13.209,5600 | 13.107,5700 | 631.289.217 | 519.828 |
23/04/2024 | 13.352,3300 | 13.084,0900 | 13.172,5000 | 13.172,8600 | 634.433.666 | 1.356.229 |
19/04/2024 | 12.667,1300 | 12.297,1600 | 12.336,6200 | 12.667,1300 | 610.076.720 | 995.945 |
18/04/2024 | 12.568,5300 | 12.314,8300 | 12.363,6900 | 12.388,7700 | 596.670.090 | 564.400 |
17/04/2024 | 12.538,7900 | 12.260,3900 | 12.297,2700 | 12.345,3900 | 594.581.205 | 842.098 |
16/04/2024 | 12.296,7300 | 11.921,1300 | 11.921,1300 | 12.171,7300 | 586.216.961 | 1.198.441 |
15/04/2024 | 12.286,3300 | 11.808,8600 | 11.946,7200 | 12.073,8500 | 581.502.875 | 1.152.690 |
12/04/2024 | 12.367,8000 | 11.875,6500 | 12.254,6500 | 11.960,9100 | 576.063.823 | 575.596 |
11/04/2024 | 12.396,2500 | 12.172,4200 | 12.313,8300 | 12.308,4400 | 592.801.250 | 588.639 |
10/04/2024 | 12.666,2300 | 12.242,1800 | 12.652,5200 | 12.322,8500 | 593.495.539 | 608.924 |
09/04/2024 | 12.648,4400 | 12.395,3700 | 12.467,6300 | 12.597,0900 | 606.703.595 | 870.891 |
08/04/2024 | 12.477,5700 | 12.217,7300 | 12.272,5200 | 12.441,2300 | 599.196.880 | 2.510.666 |
05/04/2024 | 12.185,0300 | 11.966,7100 | 12.117,8300 | 12.147,9900 | 585.073.619 | 457.992 |
04/04/2024 | 12.286,9500 | 12.093,9100 | 12.138,7100 | 12.187,0300 | 586.953.981 | 472.215 |
03/04/2024 | 12.270,6600 | 11.948,9000 | 12.217,2800 | 12.138,8600 | 584.634.059 | 502.267 |
02/04/2024 | 12.499,8200 | 12.108,0700 | 12.190,6300 | 12.237,1300 | 589.367.128 | 1.257.485 |
28/03/2024 | 12.344,0800 | 12.181,0400 | 12.246,1800 | 12.181,0400 | 586.606.020 | 501.646 |
27/03/2024 | 12.419,5200 | 12.210,3900 | 12.282,0900 | 12.262,4600 | 590.527.194 | 917.371 |
26/03/2024 | 12.422,4500 | 12.223,0700 | 12.323,5800 | 12.364,2500 | 595.428.950 | 1.027.889 |
22/03/2024 | 12.551,9300 | 12.333,4300 | 12.509,3200 | 12.333,4300 | 593.944.811 | 665.045 |
21/03/2024 | 12.603,6100 | 12.394,3700 | 12.499,8800 | 12.521,0000 | 602.977.387 | 686.958 |
20/03/2024 | 12.484,5900 | 12.275,0300 | 12.299,3000 | 12.484,5900 | 601.224.021 | 822.545 |
19/03/2024 | 12.448,8500 | 12.102,0300 | 12.341,9100 | 12.242,9200 | 589.585.996 | 1.721.663 |
15/03/2024 | 12.746,0500 | 12.319,6800 | 12.746,0500 | 12.370,1900 | 595.714.984 | 1.735.378 |
14/03/2024 | 12.768,8000 | 12.539,5900 | 12.730,2200 | 12.764,1000 | 614.684.763 | 902.068 |
13/03/2024 | 13.022,8700 | 12.660,9400 | 12.782,0500 | 12.726,9300 | 612.894.371 | 2.219.010 |
12/03/2024 | 12.700,4400 | 12.429,5700 | 12.484,0900 | 12.625,0600 | 607.989.038 | 588.694 |
11/03/2024 | 12.739,6100 | 12.430,0300 | 12.620,5600 | 12.478,6700 | 600.939.209 | 698.428 |
08/03/2024 | 12.780,5000 | 12.557,2500 | 12.643,7900 | 12.575,9100 | 605.621.772 | 495.498 |
06/03/2024 | 12.841,7400 | 12.702,9200 | 12.796,8500 | 12.826,7900 | 617.703.374 | 688.407 |
05/03/2024 | 13.012,2800 | 12.793,6500 | 12.825,0300 | 12.810,8300 | 616.935.006 | 561.226 |
04/03/2024 | 12.869,2000 | 12.676,5000 | 12.761,7300 | 12.814,9600 | 617.134.010 | 612.946 |
01/03/2024 | 12.769,7200 | 12.598,6300 | 12.696,6800 | 12.709,7000 | 612.064.833 | 457.352 |
29/02/2024 | 12.726,2500 | 12.563,7200 | 12.645,8800 | 12.651,7500 | 609.274.098 | 393.315 |
28/02/2024 | 12.817,1000 | 12.418,5900 | 12.636,3400 | 12.627,8200 | 608.121.783 | 563.722 |
27/02/2024 | 13.031,8100 | 12.535,9800 | 12.800,9500 | 12.673,4500 | 610.319.107 | 1.835.808 |
26/02/2024 | 12.600,8200 | 12.022,6500 | 12.043,4300 | 12.569,4600 | 605.311.414 | 1.486.631 |
23/02/2024 | 12.100,4400 | 11.725,8400 | 12.075,4500 | 11.963,4000 | 576.124.935 | 1.440.085 |
22/02/2024 | 12.283,9800 | 11.933,4100 | 12.176,7800 | 12.042,1000 | 579.914.788 | 4.010.998 |
21/02/2024 | 12.859,8300 | 12.564,6300 | 12.834,6300 | 12.593,5500 | 606.471.526 | 1.342.191 |
20/02/2024 | 13.325,8400 | 12.783,6600 | 12.996,3200 | 12.864,5900 | 619.523.848 | 1.187.693 |
19/02/2024 | 13.245,2000 | 12.989,0900 | 13.242,7300 | 13.041,1200 | 628.025.256 | 662.826 |
16/02/2024 | 13.669,2800 | 13.093,6000 | 13.373,0100 | 13.275,7700 | 639.325.459 | 2.045.404 |
14/02/2024 | 12.751,5300 | 12.403,0300 | 12.659,7000 | 12.507,8100 | 602.342.218 | 2.029.557 |
13/02/2024 | 12.754,7500 | 12.552,6900 | 12.699,4300 | 12.647,3200 | 609.060.784 | 1.221.496 |
12/02/2024 | 13.024,8000 | 12.770,4300 | 13.024,2200 | 12.798,0100 | 616.317.548 | 1.416.929 |
09/02/2024 | 13.107,8900 | 12.784,1900 | 13.080,6100 | 12.976,6900 | 624.922.411 | 1.983.707 |
07/02/2024 | 13.771,7900 | 12.918,8300 | 13.659,3600 | 13.458,6900 | 648.134.105 | 3.002.754 |
06/02/2024 | 13.974,1500 | 13.210,5200 | 13.744,1500 | 13.568,0000 | 653.398.127 | 4.486.765 |
05/02/2024 | 13.668,7800 | 13.314,0900 | 13.314,0900 | 13.523,9600 | 651.277.283 | 3.783.948 |
02/02/2024 | 13.046,9900 | 12.454,1100 | 12.454,1100 | 12.995,2800 | 625.817.829 | 2.810.300 |
01/02/2024 | 12.579,3300 | 12.222,5700 | 12.556,0600 | 12.373,6600 | 595.881.906 | 1.723.719 |
31/01/2024 | 13.526,9700 | 12.137,3500 | 13.236,7500 | 12.462,3500 | 600.153.010 | 9.640.396 |
30/01/2024 | 12.827,8300 | 12.641,9900 | 12.656,1500 | 12.798,5000 | 616.341.120 | 3.592.299 |
29/01/2024 | 12.145,6700 | 11.780,3400 | 11.780,3400 | 12.091,6900 | 582.303.019 | 3.575.129 |
26/01/2024 | 11.579,8800 | 11.041,4600 | 11.125,5900 | 11.514,0300 | 554.484.477 | 3.598.096 |
25/01/2024 | 11.107,6000 | 10.612,8500 | 10.847,7400 | 10.978,6300 | 528.701.199 | 3.151.327 |
24/01/2024 | 10.796,0200 | 10.372,3100 | 10.372,3100 | 10.717,2100 | 516.111.905 | 2.436.507 |
23/01/2024 | 10.701,5500 | 10.211,0300 | 10.589,6400 | 10.356,4700 | 498.739.754 | 3.514.848 |
22/01/2024 | 10.282,9900 | 9.973,2000 | 9.973,2000 | 10.255,0000 | 493.853.066 | 1.796.307 |
19/01/2024 | 9.908,7200 | 9.570,7500 | 9.628,4300 | 9.826,8100 | 473.232.638 | 1.751.009 |
18/01/2024 | 9.626,3500 | 9.504,9700 | 9.521,8500 | 9.574,5000 | 461.081.938 | 518.168 |
17/01/2024 | 9.576,7800 | 9.384,1000 | 9.497,1900 | 9.487,7500 | 456.904.342 | 583.817 |
16/01/2024 | 9.618,1000 | 9.449,4000 | 9.549,8900 | 9.500,4400 | 457.515.732 | 857.506 |
15/01/2024 | 9.564,8200 | 9.419,5500 | 9.457,5700 | 9.510,2800 | 457.989.172 | 920.492 |
12/01/2024 | 9.469,0200 | 9.356,2300 | 9.458,6100 | 9.451,3100 | 455.149.487 | 480.082 |
11/01/2024 | 9.516,2000 | 9.429,9700 | 9.461,1100 | 9.464,7000 | 455.794.389 | 622.280 |
10/01/2024 | 9.475,9100 | 9.358,4100 | 9.462,4200 | 9.416,3900 | 453.468.060 | 881.867 |
09/01/2024 | 9.575,0000 | 9.429,0100 | 9.523,8400 | 9.445,0400 | 454.847.775 | 606.059 |
08/01/2024 | 9.675,0000 | 9.493,1300 | 9.626,2600 | 9.555,1200 | 460.148.631 | 855.053 |
05/01/2024 | 9.654,4900 | 9.538,7900 | 9.622,4000 | 9.595,6100 | 462.098.578 | 349.163 |
04/01/2024 | 9.636,8700 | 9.556,7000 | 9.563,0700 | 9.605,4400 | 462.571.938 | 741.883 |
03/01/2024 | 9.663,7500 | 9.427,9100 | 9.452,2400 | 9.604,9400 | 462.547.991 | 552.946 |
02/01/2024 | 9.557,2200 | 9.423,2200 | 9.423,2200 | 9.447,7900 | 454.980.056 | 570.990 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
16:14:34.136 | 4.241,00 | 15.157,07 | 0,00 | 0,00 | 0,00 |
16:14:04.136 | 4.236,00 | 15.157,07 | 0,00 | 0,00 | 0,00 |
16:13:34.136 | 4.235,00 | 15.157,07 | 0,00 | 0,00 | 0,00 |
16:13:04.136 | 4.234,00 | 15.157,07 | 0,00 | 0,00 | 0,00 |
16:12:34.136 | 4.233,00 | 15.157,07 | 0,00 | 0,00 | 0,00 |
16:12:04.136 | 4.232,00 | 15.157,07 | 0,00 | 0,00 | 0,00 |
16:11:34.136 | 4.229,00 | 15.157,07 | 880,00 | 0,00 | 0,00 |
16:11:04.136 | 4.223,00 | 15.157,07 | 0,00 | 0,00 | 0,00 |
16:10:34.136 | 4.222,00 | 15.157,07 | 0,00 | 0,00 | 0,00 |
16:10:04.136 | 4.221,00 | 15.157,07 | 0,00 | 0,00 | 0,00 |