Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
29/11/2023 | 11,0500 | 10,8000 | 11,0000 | 10,9000 | 10.270 | 112.478 |
28/11/2023 | 10,9500 | 10,7500 | 10,8500 | 10,8500 | 8.503 | 92.412 |
27/11/2023 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 6.402 | 69.461 |
24/11/2023 | 10,8500 | 10,6500 | 10,7500 | 10,8000 | 10.524 | 113.144 |
23/11/2023 | 10,8500 | 10,7000 | 10,8500 | 10,7000 | 7.666 | 82.777 |
22/11/2023 | 11,1000 | 10,5500 | 11,0500 | 10,7500 | 19.503 | 212.281 |
21/11/2023 | 11,1000 | 10,9000 | 11,1000 | 11,0000 | 6.232 | 68.771 |
20/11/2023 | 11,1500 | 10,8500 | 11,1000 | 10,9500 | 8.392 | 92.581 |
17/11/2023 | 11,0500 | 10,5000 | 10,5000 | 11,0000 | 17.153 | 185.818 |
16/11/2023 | 10,5500 | 10,3000 | 10,4500 | 10,4500 | 9.054 | 94.860 |
15/11/2023 | 10,4500 | 10,3000 | 10,3500 | 10,4000 | 9.115 | 94.418 |
14/11/2023 | 10,4500 | 10,3000 | 10,3500 | 10,3500 | 14.691 | 152.475 |
13/11/2023 | 10,7000 | 10,3000 | 10,6000 | 10,3000 | 7.947 | 83.585 |
10/11/2023 | 10,7000 | 10,4000 | 10,6500 | 10,5500 | 14.539 | 153.299 |
09/11/2023 | 10,9500 | 10,3000 | 10,9500 | 10,6500 | 18.868 | 201.197 |
08/11/2023 | 10,7500 | 10,6500 | 10,7000 | 10,7000 | 10.247 | 109.668 |
07/11/2023 | 10,7500 | 10,6000 | 10,7000 | 10,7000 | 10.590 | 113.234 |
06/11/2023 | 10,8000 | 10,6500 | 10,8000 | 10,7000 | 8.485 | 91.224 |
03/11/2023 | 10,8000 | 10,7000 | 10,8000 | 10,7500 | 7.764 | 83.571 |
02/11/2023 | 10,8500 | 10,5000 | 10,8000 | 10,7500 | 8.447 | 90.776 |
01/11/2023 | 10,9000 | 10,6000 | 10,8500 | 10,7500 | 7.876 | 84.888 |
31/10/2023 | 10,8000 | 10,6000 | 10,7500 | 10,7500 | 7.914 | 85.001 |
30/10/2023 | 10,9000 | 10,4000 | 10,9000 | 10,7000 | 9.244 | 98.972 |
27/10/2023 | 10,9000 | 10,3500 | 10,9000 | 10,8000 | 12.158 | 130.553 |
26/10/2023 | 10,8000 | 10,6500 | 10,6500 | 10,8000 | 9.226 | 99.248 |
25/10/2023 | 10,6000 | 10,3000 | 10,4500 | 10,6000 | 9.277 | 97.116 |
24/10/2023 | 10,6000 | 10,5000 | 10,5500 | 10,6000 | 11.340 | 119.803 |
23/10/2023 | 10,8000 | 10,3500 | 10,8000 | 10,5500 | 9.060 | 95.934 |
20/10/2023 | 10,6000 | 10,4500 | 10,6000 | 10,6000 | 12.855 | 135.735 |
19/10/2023 | 10,7500 | 10,4500 | 10,7000 | 10,7000 | 9.798 | 104.408 |
18/10/2023 | 10,7000 | 10,5500 | 10,6500 | 10,7000 | 12.068 | 128.259 |
17/10/2023 | 10,6000 | 10,5000 | 10,6000 | 10,6000 | 8.213 | 86.715 |
16/10/2023 | 10,7500 | 10,6000 | 10,7500 | 10,7000 | 12.379 | 132.383 |
13/10/2023 | 11,0000 | 10,4000 | 10,9500 | 10,7500 | 28.622 | 305.980 |
12/10/2023 | 11,0000 | 10,8000 | 10,8500 | 11,0000 | 11.277 | 122.748 |
11/10/2023 | 10,9500 | 10,4000 | 10,9500 | 10,9000 | 15.858 | 172.094 |
10/10/2023 | 11,0500 | 10,8500 | 11,0500 | 11,0000 | 21.073 | 231.203 |
09/10/2023 | 11,5000 | 10,7500 | 11,0500 | 11,0000 | 25.301 | 280.055 |
05/10/2023 | 11,6000 | 11,3000 | 11,6000 | 11,4000 | 27.233 | 310.214 |
04/10/2023 | 11,7000 | 11,5500 | 11,7000 | 11,6000 | 13.512 | 157.108 |
03/10/2023 | 11,7500 | 11,6000 | 11,7500 | 11,6500 | 9.712 | 113.463 |
02/10/2023 | 11,8000 | 11,6500 | 11,8000 | 11,8000 | 14.350 | 168.220 |
29/09/2023 | 11,8500 | 11,6000 | 11,6500 | 11,7000 | 17.204 | 200.557 |
28/09/2023 | 11,7000 | 11,6000 | 11,6500 | 11,7000 | 14.780 | 171.881 |
27/09/2023 | 12,2000 | 11,5500 | 11,9000 | 11,5500 | 16.133 | 190.119 |
21/09/2023 | 12,0500 | 11,7000 | 11,8500 | 11,9000 | 22.047 | 262.681 |
20/09/2023 | 11,9000 | 11,6500 | 11,9000 | 11,8000 | 13.973 | 165.231 |
19/09/2023 | 12,1000 | 11,6500 | 12,1000 | 11,9500 | 9.037 | 107.772 |
18/09/2023 | 12,0500 | 11,9000 | 12,0500 | 11,9500 | 9.789 | 117.331 |
14/09/2023 | 12,0500 | 11,4500 | 11,9000 | 11,5000 | 17.208 | 203.327 |
13/09/2023 | 12,0000 | 11,8000 | 12,0000 | 11,8500 | 9.679 | 115.167 |
12/09/2023 | 12,0000 | 11,8500 | 12,0000 | 11,9500 | 9.449 | 112.821 |
11/09/2023 | 12,3000 | 11,8500 | 12,0500 | 11,9500 | 11.017 | 132.297 |
08/09/2023 | 12,0000 | 11,8000 | 11,9000 | 11,9000 | 8.663 | 102.959 |
07/09/2023 | 12,0500 | 11,6000 | 12,0000 | 11,8500 | 15.804 | 187.974 |
06/09/2023 | 12,0000 | 11,8000 | 12,0000 | 11,9000 | 9.084 | 108.234 |
05/09/2023 | 12,1000 | 11,8500 | 12,1000 | 11,9500 | 10.786 | 128.953 |
04/09/2023 | 12,0500 | 11,9000 | 12,0500 | 12,0000 | 12.005 | 143.999 |
31/08/2023 | 12,3000 | 11,9500 | 12,3000 | 12,2500 | 9.435 | 114.882 |
30/08/2023 | 12,3000 | 12,0000 | 12,2500 | 12,1500 | 10.943 | 133.241 |
29/08/2023 | 12,3000 | 12,0000 | 12,2500 | 12,3000 | 13.549 | 164.607 |
28/08/2023 | 12,3500 | 12,2000 | 12,3500 | 12,3000 | 9.034 | 111.140 |
25/08/2023 | 12,4000 | 12,1500 | 12,3000 | 12,4000 | 11.307 | 138.715 |
24/08/2023 | 12,3000 | 12,2000 | 12,2500 | 12,3000 | 9.127 | 111.847 |
22/08/2023 | 12,4500 | 12,2500 | 12,4000 | 12,4500 | 9.846 | 121.383 |
21/08/2023 | 12,4500 | 12,2000 | 12,3500 | 12,3500 | 8.846 | 109.374 |
18/08/2023 | 12,4500 | 12,0000 | 12,4000 | 12,4000 | 19.927 | 243.832 |
17/08/2023 | 12,5000 | 12,3000 | 12,5000 | 12,4000 | 8.135 | 101.136 |
16/08/2023 | 12,5000 | 12,3000 | 12,5000 | 12,4500 | 13.445 | 166.919 |
14/08/2023 | 12,6000 | 12,3500 | 12,6000 | 12,4500 | 9.379 | 117.210 |
11/08/2023 | 12,7000 | 12,4500 | 12,7000 | 12,5000 | 11.817 | 148.912 |
10/08/2023 | 12,7500 | 12,5500 | 12,7000 | 12,6500 | 10.235 | 129.419 |
09/08/2023 | 12,7500 | 12,6500 | 12,7500 | 12,6500 | 7.977 | 101.134 |
07/08/2023 | 12,7500 | 12,7000 | 12,7000 | 12,7500 | 11.392 | 145.063 |
04/08/2023 | 12,7500 | 12,4000 | 12,5000 | 12,7000 | 10.606 | 133.095 |
03/08/2023 | 12,4500 | 12,3500 | 12,4500 | 12,4000 | 9.536 | 118.231 |
02/08/2023 | 12,4500 | 12,3000 | 12,4500 | 12,4500 | 7.405 | 92.064 |
01/08/2023 | 12,6500 | 12,4500 | 12,6500 | 12,4500 | 9.598 | 120.629 |
28/07/2023 | 12,7000 | 12,5000 | 12,7000 | 12,5500 | 9.284 | 117.155 |
27/07/2023 | 12,8500 | 12,7000 | 12,7500 | 12,7000 | 8.173 | 104.355 |
26/07/2023 | 12,9000 | 12,6500 | 12,9000 | 12,7500 | 10.900 | 138.961 |
25/07/2023 | 12,8000 | 12,7500 | 12,8000 | 12,8000 | 11.383 | 145.151 |
24/07/2023 | 12,8000 | 12,6000 | 12,7500 | 12,7000 | 11.547 | 146.927 |
20/07/2023 | 12,9000 | 12,7500 | 12,9000 | 12,8000 | 12.327 | 157.963 |
19/07/2023 | 12,9500 | 12,7000 | 12,8500 | 12,8000 | 9.703 | 124.562 |
18/07/2023 | 12,8000 | 12,7000 | 12,8000 | 12,8000 | 12.725 | 162.055 |
17/07/2023 | 12,9000 | 12,7500 | 12,8500 | 12,8000 | 16.347 | 209.290 |
14/07/2023 | 12,9500 | 12,7000 | 12,7500 | 12,8500 | 19.065 | 242.666 |
13/07/2023 | 12,8500 | 12,7500 | 12,8500 | 12,8000 | 16.874 | 215.734 |
12/07/2023 | 12,9000 | 12,7000 | 12,9000 | 12,8500 | 12.539 | 160.560 |
11/07/2023 | 12,9000 | 12,7500 | 12,8000 | 12,9000 | 19.583 | 250.559 |
10/07/2023 | 12,8500 | 12,7000 | 12,8500 | 12,7500 | 15.444 | 197.329 |
06/07/2023 | 13,0000 | 12,8000 | 12,9000 | 12,9000 | 22.669 | 292.125 |
05/07/2023 | 12,9000 | 12,8000 | 12,9000 | 12,9000 | 15.233 | 196.339 |
04/07/2023 | 12,9500 | 12,5000 | 12,9000 | 12,9500 | 19.916 | 254.334 |
03/07/2023 | 13,0500 | 12,8500 | 13,0500 | 12,9000 | 9.338 | 120.460 |
29/06/2023 | 13,0000 | 12,6500 | 12,9500 | 12,6500 | 11.092 | 142.206 |
28/06/2023 | 13,0500 | 12,9000 | 13,0500 | 12,9500 | 11.396 | 147.628 |
27/06/2023 | 13,0500 | 12,8500 | 13,0500 | 12,9500 | 11.978 | 155.144 |
22/06/2023 | 13,1500 | 12,7500 | 13,1000 | 12,9000 | 13.665 | 175.921 |
21/06/2023 | 13,1000 | 12,5000 | 12,8500 | 13,1000 | 19.407 | 249.765 |
20/06/2023 | 12,9000 | 12,5500 | 12,9000 | 12,8000 | 11.236 | 143.029 |
19/06/2023 | 12,9500 | 12,6000 | 12,9500 | 12,8500 | 7.149 | 91.668 |
16/06/2023 | 13,0000 | 12,7000 | 12,9500 | 12,9000 | 50.676 | 648.509 |
14/06/2023 | 13,1000 | 12,9500 | 13,1000 | 13,0000 | 7.097 | 92.253 |
12/06/2023 | 13,0500 | 12,9000 | 13,0000 | 13,0500 | 20.935 | 271.327 |
09/06/2023 | 13,0000 | 12,9000 | 13,0000 | 13,0000 | 15.365 | 198.934 |
08/06/2023 | 13,2000 | 12,9500 | 13,0500 | 13,0000 | 12.715 | 165.256 |
31/05/2023 | 13,1000 | 12,8000 | 13,1000 | 12,9500 | 11.532 | 149.370 |
26/05/2023 | 12,5500 | 11,9500 | 12,0000 | 12,3500 | 38.128 | 463.630 |
24/05/2023 | 12,0500 | 11,7000 | 12,0000 | 11,8000 | 24.167 | 285.994 |
22/05/2023 | 12,2500 | 11,4500 | 12,0000 | 12,2000 | 37.672 | 438.349 |
17/05/2023 | 11,6500 | 11,4000 | 11,6000 | 11,5000 | 32.691 | 375.318 |
16/05/2023 | 11,6500 | 11,3000 | 11,6000 | 11,6000 | 14.184 | 162.585 |
15/05/2023 | 11,7000 | 11,5500 | 11,6500 | 11,6000 | 9.339 | 108.404 |
12/05/2023 | 11,8000 | 11,5000 | 11,7500 | 11,6500 | 5.326 | 62.290 |
10/05/2023 | 11,8500 | 11,8500 | 11,8500 | 11,8500 | 2.100 | 24.885 |
08/05/2023 | 11,9500 | 11,6500 | 11,9500 | 11,8000 | 6.745 | 79.467 |
05/05/2023 | 11,7000 | 11,5500 | 11,7000 | 11,7000 | 3.829 | 44.608 |
04/05/2023 | 11,8000 | 11,6500 | 11,7500 | 11,7000 | 4.747 | 55.835 |
02/05/2023 | 11,9500 | 11,5500 | 11,8500 | 11,6500 | 6.017 | 70.609 |
28/04/2023 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | 1.908 | 22.705 |
26/04/2023 | 12,0000 | 11,8000 | 11,9500 | 11,9000 | 3.018 | 35.986 |
25/04/2023 | 12,0000 | 11,9000 | 12,0000 | 11,9000 | 2.240 | 26.657 |
24/04/2023 | 12,0000 | 11,7500 | 11,9500 | 11,9000 | 3.528 | 41.996 |
21/04/2023 | 11,9000 | 11,6000 | 11,9000 | 11,9000 | 6.852 | 80.723 |
19/04/2023 | 12,1000 | 11,8000 | 12,0000 | 11,9500 | 14.264 | 170.314 |
18/04/2023 | 11,9500 | 11,8000 | 11,8000 | 11,9500 | 2.805 | 33.436 |
13/04/2023 | 12,0000 | 11,8000 | 12,0000 | 12,0000 | 4.996 | 59.569 |
12/04/2023 | 12,0000 | 11,9000 | 11,9000 | 12,0000 | 2.859 | 34.159 |
04/04/2023 | 12,0000 | 11,9500 | 12,0000 | 11,9500 | 4.570 | 54.615 |
03/04/2023 | 12,0500 | 11,9000 | 12,0500 | 11,9500 | 2.900 | 34.675 |
31/03/2023 | 12,1000 | 11,9000 | 12,0000 | 12,0500 | 7.255 | 87.078 |
30/03/2023 | 12,0000 | 11,7000 | 11,9500 | 12,0000 | 3.743 | 44.054 |
29/03/2023 | 12,0000 | 11,6000 | 12,0000 | 11,7500 | 6.796 | 79.912 |
28/03/2023 | 12,0000 | 11,8500 | 12,0000 | 12,0000 | 3.664 | 43.766 |
27/03/2023 | 12,0000 | 11,8500 | 12,0000 | 12,0000 | 3.449 | 41.211 |
24/03/2023 | 12,0000 | 11,9000 | 12,0000 | 12,0000 | 3.048 | 36.429 |
23/03/2023 | 12,0500 | 11,9000 | 12,0000 | 12,0500 | 3.820 | 45.753 |
22/03/2023 | 12,0000 | 11,9000 | 11,9000 | 12,0000 | 3.346 | 39.956 |
21/03/2023 | 12,0000 | 11,8000 | 12,0000 | 12,0000 | 4.226 | 50.385 |
20/03/2023 | 12,0500 | 11,8500 | 12,0000 | 12,0000 | 2.374 | 28.462 |
17/03/2023 | 12,1500 | 11,9500 | 12,1000 | 12,0000 | 8.817 | 106.245 |
16/03/2023 | 12,4500 | 11,9500 | 12,2000 | 12,1000 | 9.718 | 117.506 |
15/03/2023 | 12,7500 | 12,1000 | 12,4500 | 12,2500 | 9.855 | 121.655 |
14/03/2023 | 12,8000 | 12,2500 | 12,7500 | 12,4000 | 11.955 | 149.649 |
13/03/2023 | 12,9000 | 12,4000 | 12,8500 | 12,6000 | 4.473 | 56.489 |
10/03/2023 | 12,9500 | 12,6500 | 12,9500 | 12,8000 | 4.718 | 60.540 |
09/03/2023 | 13,1500 | 12,7000 | 13,1500 | 12,8500 | 8.442 | 108.113 |
08/03/2023 | 13,0500 | 12,8000 | 13,0500 | 12,8500 | 2.134 | 27.505 |
07/03/2023 | 13,2000 | 12,8000 | 13,2000 | 13,0000 | 6.994 | 90.596 |
06/03/2023 | 13,2500 | 12,9500 | 13,2500 | 13,0500 | 4.402 | 57.675 |
03/03/2023 | 13,3500 | 13,0000 | 13,2500 | 13,1500 | 4.649 | 61.368 |
02/03/2023 | 13,3000 | 13,2000 | 13,2500 | 13,3000 | 3.341 | 44.270 |
01/03/2023 | 13,4500 | 13,0500 | 13,4500 | 13,2500 | 6.808 | 89.809 |
28/02/2023 | 13,8000 | 13,2000 | 13,4000 | 13,3000 | 8.073 | 108.434 |
24/02/2023 | 13,6500 | 13,0500 | 13,4000 | 13,3000 | 7.945 | 106.226 |
23/02/2023 | 13,3500 | 13,1000 | 13,2000 | 13,2000 | 2.351 | 31.213 |
22/02/2023 | 13,5500 | 13,1000 | 13,1500 | 13,2500 | 8.856 | 117.687 |
21/02/2023 | 13,6000 | 13,1500 | 13,6000 | 13,3000 | 8.414 | 111.929 |
20/02/2023 | 13,6000 | 13,4500 | 13,6000 | 13,5500 | 8.965 | 121.187 |
17/02/2023 | 13,9000 | 13,4000 | 13,9000 | 13,6000 | 10.748 | 147.394 |
16/02/2023 | 13,9500 | 13,5000 | 13,9500 | 13,8000 | 9.870 | 136.024 |
15/02/2023 | 13,9500 | 13,8000 | 13,9500 | 13,9000 | 9.876 | 137.336 |
14/02/2023 | 13,9500 | 13,8000 | 13,9500 | 13,9500 | 9.888 | 137.460 |
13/02/2023 | 13,9500 | 13,8000 | 13,9500 | 13,9500 | 16.579 | 230.386 |
10/02/2023 | 14,0000 | 13,6000 | 13,9500 | 13,9500 | 13.622 | 188.241 |
09/02/2023 | 14,1000 | 13,8000 | 14,0000 | 14,1000 | 20.109 | 281.308 |
08/02/2023 | 14,0500 | 13,6000 | 14,0500 | 14,0000 | 19.580 | 270.714 |
07/02/2023 | 13,9500 | 13,8000 | 13,9500 | 13,9000 | 14.169 | 196.874 |
06/02/2023 | 14,0000 | 13,4500 | 13,8500 | 13,9500 | 28.912 | 397.259 |
03/02/2023 | 13,9000 | 13,0000 | 13,0000 | 13,6500 | 527.219 | 6.248.563 |
02/02/2023 | 13,3000 | 12,6000 | 13,2500 | 12,7500 | 60.480 | 777.474 |
01/02/2023 | 13,6000 | 12,8000 | 13,5000 | 12,9000 | 36.629 | 480.801 |
31/01/2023 | 14,0500 | 13,2500 | 14,0500 | 13,5000 | 711.764 | 8.349.773 |
30/01/2023 | 14,0000 | 13,9000 | 14,0000 | 13,9500 | 4.830 | 67.425 |
27/01/2023 | 14,0000 | 13,9500 | 14,0000 | 14,0000 | 5.863 | 81.892 |
26/01/2023 | 14,0500 | 13,9000 | 14,0000 | 14,0000 | 10.694 | 149.398 |
25/01/2023 | 14,0000 | 13,8000 | 14,0000 | 13,9500 | 6.253 | 87.161 |
24/01/2023 | 14,0000 | 13,9000 | 14,0000 | 14,0000 | 6.880 | 95.963 |
23/01/2023 | 14,0000 | 13,8500 | 14,0000 | 13,9500 | 7.271 | 101.263 |
20/01/2023 | 14,0000 | 13,9000 | 14,0000 | 14,0000 | 6.634 | 92.717 |
19/01/2023 | 14,1000 | 13,9000 | 14,1000 | 14,0000 | 6.187 | 86.654 |
18/01/2023 | 14,2000 | 13,9000 | 14,1500 | 14,0000 | 7.375 | 103.788 |
17/01/2023 | 14,5500 | 14,0000 | 14,5500 | 14,1000 | 9.926 | 140.770 |
16/01/2023 | 14,5000 | 14,2000 | 14,5000 | 14,4500 | 2.771 | 40.001 |
13/01/2023 | 14,4000 | 14,2500 | 14,4000 | 14,3000 | 1.250 | 17.867 |
12/01/2023 | 14,5500 | 14,2000 | 14,5500 | 14,4000 | 5.795 | 83.586 |
11/01/2023 | 14,6500 | 14,1000 | 14,6500 | 14,5000 | 5.308 | 76.580 |
10/01/2023 | 14,6500 | 14,2500 | 14,4500 | 14,5500 | 2.473 | 35.922 |
09/01/2023 | 14,6500 | 14,2000 | 14,6500 | 14,4000 | 5.405 | 78.024 |
05/01/2023 | 14,8000 | 14,6500 | 14,8000 | 14,6500 | 3.991 | 58.561 |
04/01/2023 | 14,8500 | 14,4000 | 14,8000 | 14,6000 | 2.494 | 36.779 |
03/01/2023 | 14,9000 | 14,7000 | 14,9000 | 14,7000 | 2.994 | 44.439 |
02/01/2023 | 14,8500 | 14,7500 | 14,8000 | 14,8500 | 3.302 | 48.903 |
30/12/2022 | 14,9000 | 14,6000 | 14,9000 | 14,9000 | 15.000 | 222.837 |
29/12/2022 | 14,9500 | 14,6000 | 14,9500 | 14,7000 | 5.284 | 78.312 |
28/12/2022 | 15,0000 | 14,9500 | 14,9500 | 14,9500 | 5.502 | 82.309 |
27/12/2022 | 15,0000 | 14,6000 | 14,6500 | 14,9500 | 19.278 | 286.699 |
23/12/2022 | 14,8000 | 14,1000 | 14,1500 | 14,6500 | 22.311 | 320.951 |
22/12/2022 | 14,2000 | 14,0000 | 14,0500 | 14,1000 | 2.800 | 39.521 |
21/12/2022 | 14,1500 | 14,0000 | 14,1500 | 14,0500 | 3.466 | 48.800 |
20/12/2022 | 14,2000 | 14,0000 | 14,2000 | 14,1500 | 8.170 | 114.936 |
19/12/2022 | 14,2000 | 14,0000 | 14,2000 | 14,0500 | 3.535 | 49.617 |
16/12/2022 | 14,1000 | 13,8000 | 14,1000 | 14,0500 | 2.174 | 30.557 |
15/12/2022 | 14,1500 | 14,0000 | 14,1000 | 14,0500 | 3.028 | 42.593 |
14/12/2022 | 14,1000 | 13,9500 | 14,0500 | 14,0000 | 3.363 | 46.982 |
13/12/2022 | 14,0000 | 13,9000 | 14,0000 | 13,9500 | 2.408 | 33.586 |
12/12/2022 | 14,0000 | 13,8000 | 14,0000 | 13,9500 | 10.294 | 150.667 |
09/12/2022 | 14,0000 | 13,8000 | 13,8500 | 14,0000 | 2.780 | 38.570 |
08/12/2022 | 13,8000 | 13,7500 | 13,8000 | 13,7500 | 3.004 | 41.306 |
07/12/2022 | 13,8500 | 13,7000 | 13,8500 | 13,8000 | 2.011 | 27.706 |
06/12/2022 | 13,8000 | 13,7000 | 13,8000 | 13,8000 | 2.880 | 39.593 |
05/12/2022 | 13,9500 | 13,7500 | 13,7500 | 13,7500 | 3.436 | 47.416 |
02/12/2022 | 13,8500 | 13,2000 | 13,8500 | 13,7500 | 11.345 | 153.668 |
01/12/2022 | 13,8000 | 13,5000 | 13,5500 | 13,7500 | 6.537 | 89.248 |
30/11/2022 | 14,0500 | 13,5000 | 14,0500 | 13,5500 | 12.604 | 172.031 |
29/11/2022 | 14,1000 | 14,0000 | 14,1000 | 14,0500 | 1.759 | 24.693 |
28/11/2022 | 14,2500 | 13,9000 | 14,2500 | 14,1000 | 2.659 | 37.729 |
25/11/2022 | 14,3000 | 14,1500 | 14,3000 | 14,2000 | 2.576 | 36.615 |
24/11/2022 | 14,3500 | 14,0500 | 14,2500 | 14,3000 | 8.452 | 125.510 |
23/11/2022 | 14,3000 | 14,2000 | 14,2000 | 14,2500 | 2.949 | 42.022 |
22/11/2022 | 14,3000 | 14,2000 | 14,2000 | 14,2000 | 1.395 | 19.901 |
21/11/2022 | 14,3000 | 14,1000 | 14,1000 | 14,2000 | 1.950 | 27.723 |
18/11/2022 | 14,1000 | 14,0500 | 14,1000 | 14,1000 | 3.192 | 44.850 |
17/11/2022 | 14,1000 | 13,5000 | 14,1000 | 14,0500 | 7.229 | 99.912 |
16/11/2022 | 14,1500 | 14,0000 | 14,1500 | 14,1000 | 1.113 | 15.676 |
15/11/2022 | 14,2000 | 14,1000 | 14,2000 | 14,1500 | 2.248 | 31.808 |
14/11/2022 | 14,2500 | 14,1000 | 14,2500 | 14,2000 | 2.978 | 42.230 |
11/11/2022 | 14,3000 | 14,2000 | 14,3000 | 14,2500 | 2.066 | 29.441 |
10/11/2022 | 14,3000 | 14,0500 | 14,2000 | 14,2000 | 2.050 | 29.066 |
09/11/2022 | 14,4000 | 14,1500 | 14,3500 | 14,3000 | 2.251 | 32.240 |
08/11/2022 | 14,4000 | 14,0500 | 14,3000 | 14,3000 | 2.847 | 40.656 |
07/11/2022 | 14,4000 | 14,1000 | 14,2000 | 14,3500 | 4.086 | 58.404 |
04/11/2022 | 14,3000 | 14,0500 | 14,2000 | 14,2500 | 3.512 | 50.031 |
03/11/2022 | 14,4000 | 14,1000 | 14,2000 | 14,2000 | 2.400 | 34.384 |
02/11/2022 | 14,4500 | 14,4000 | 14,4500 | 14,4000 | 1.305 | 18.792 |
01/11/2022 | 14,4500 | 14,3500 | 14,4500 | 14,4500 | 1.671 | 24.120 |
31/10/2022 | 14,4000 | 14,2500 | 14,4000 | 14,3500 | 1.748 | 25.089 |
27/10/2022 | 14,4500 | 14,3500 | 14,4500 | 14,4000 | 1.265 | 18.197 |
26/10/2022 | 14,4000 | 14,2000 | 14,2000 | 14,4000 | 2.214 | 31.633 |
25/10/2022 | 14,2000 | 14,1500 | 14,2000 | 14,2000 | 1.571 | 22.235 |
24/10/2022 | 14,2500 | 13,8000 | 14,2500 | 14,2000 | 2.021 | 28.453 |
21/10/2022 | 14,5000 | 14,1000 | 14,5000 | 14,1000 | 3.225 | 45.946 |
20/10/2022 | 14,6000 | 14,3000 | 14,3000 | 14,4000 | 1.695 | 24.401 |
19/10/2022 | 14,4500 | 14,3000 | 14,4500 | 14,4500 | 1.657 | 23.860 |
18/10/2022 | 14,6000 | 14,4000 | 14,6000 | 14,5500 | 1.558 | 22.634 |
17/10/2022 | 14,5000 | 14,3000 | 14,4500 | 14,4000 | 1.603 | 23.117 |
14/10/2022 | 14,5000 | 14,1500 | 14,5000 | 14,3000 | 2.217 | 31.910 |
13/10/2022 | 14,5500 | 14,3500 | 14,4500 | 14,4000 | 671 | 9.716 |
12/10/2022 | 14,6000 | 14,2500 | 14,6000 | 14,4500 | 2.954 | 42.697 |
11/10/2022 | 14,7500 | 14,4500 | 14,6000 | 14,5000 | 3.036 | 44.297 |
10/10/2022 | 14,5000 | 14,2500 | 14,2500 | 14,4500 | 1.883 | 27.243 |
07/10/2022 | 14,3500 | 14,1500 | 14,2500 | 14,2500 | 2.098 | 29.866 |
06/10/2022 | 14,3500 | 14,1000 | 14,3000 | 14,2000 | 1.980 | 28.129 |
05/10/2022 | 14,5500 | 14,1500 | 14,3000 | 14,4000 | 3.015 | 43.448 |
04/10/2022 | 14,2080 | 14,1800 | 14,1940 | 14,2000 | 2.770 | 39.324 |
03/10/2022 | 14,3000 | 14,1480 | 14,3000 | 14,1500 | 2.185 | 30.971 |
30/09/2022 | 14,2960 | 14,1000 | 14,1080 | 14,2620 | 13.143 | 187.205 |
29/09/2022 | 14,0680 | 13,9700 | 13,9980 | 14,0000 | 29.655 | 415.184 |
28/09/2022 | 14,0400 | 13,7840 | 14,0400 | 13,9660 | 22.696 | 316.693 |
27/09/2022 | 14,0980 | 13,7000 | 14,0000 | 13,9980 | 5.551 | 77.540 |
26/09/2022 | 14,1200 | 13,9920 | 14,0020 | 14,0540 | 3.767 | 52.939 |
23/09/2022 | 14,2500 | 13,9620 | 14,2500 | 14,0780 | 3.090 | 43.461 |
22/09/2022 | 14,3000 | 14,1120 | 14,3000 | 14,2480 | 2.187 | 31.159 |
21/09/2022 | 14,5000 | 14,2900 | 14,5000 | 14,3800 | 2.899 | 41.818 |
20/09/2022 | 14,6480 | 14,1860 | 14,6480 | 14,5180 | 2.426 | 35.188 |
19/09/2022 | 14,5700 | 14,5660 | 14,5700 | 14,5680 | 1.913 | 27.866 |
16/09/2022 | 14,6300 | 14,4040 | 14,5980 | 14,5700 | 2.515 | 36.623 |
15/09/2022 | 14,6500 | 14,5860 | 14,6300 | 14,6340 | 1.943 | 28.432 |
14/09/2022 | 14,7400 | 14,6060 | 14,6800 | 14,6060 | 3.068 | 45.040 |
13/09/2022 | 14,6500 | 14,4000 | 14,4000 | 14,6140 | 3.448 | 50.351 |
12/09/2022 | 14,5000 | 14,1400 | 14,1400 | 14,4400 | 5.286 | 76.058 |
09/09/2022 | 14,1600 | 13,8100 | 14,1500 | 14,1000 | 4.922 | 69.046 |
08/09/2022 | 14,1540 | 13,3300 | 13,3300 | 14,1420 | 2.842 | 40.064 |
07/09/2022 | 14,1560 | 14,1100 | 14,1200 | 14,1560 | 2.276 | 32.122 |
06/09/2022 | 14,2000 | 14,0400 | 14,1480 | 14,1560 | 1.481 | 20.963 |
05/09/2022 | 14,2300 | 14,0000 | 14,1000 | 14,1480 | 2.451 | 34.713 |
02/09/2022 | 14,2760 | 13,8000 | 14,0600 | 14,2760 | 4.449 | 62.425 |
01/09/2022 | 14,2500 | 14,0000 | 14,2500 | 14,0000 | 1.440 | 20.401 |
31/08/2022 | 14,2500 | 14,0260 | 14,2500 | 14,0600 | 1.863 | 26.453 |
30/08/2022 | 14,2500 | 14,1200 | 14,2500 | 14,1680 | 2.023 | 28.727 |
29/08/2022 | 14,4220 | 14,1000 | 14,4220 | 14,2500 | 1.950 | 27.953 |
26/08/2022 | 14,5020 | 14,0900 | 14,5020 | 14,4220 | 3.603 | 51.340 |
25/08/2022 | 14,6800 | 14,0000 | 14,0000 | 14,6420 | 1.855 | 27.159 |
24/08/2022 | 14,6280 | 14,5500 | 14,6280 | 14,5920 | 2.080 | 30.350 |
23/08/2022 | 14,6700 | 14,6000 | 14,6700 | 14,6300 | 1.963 | 28.771 |
22/08/2022 | 14,6800 | 14,6640 | 14,6800 | 14,6680 | 1.860 | 27.285 |
19/08/2022 | 14,7000 | 14,6780 | 14,7000 | 14,6860 | 1.881 | 27.625 |
18/08/2022 | 14,6980 | 14,6900 | 14,6980 | 14,6940 | 1.850 | 27.184 |
17/08/2022 | 14,7000 | 14,6900 | 14,6900 | 14,6960 | 1.831 | 26.909 |
16/08/2022 | 14,6960 | 14,5860 | 14,6000 | 14,6700 | 2.590 | 37.992 |
12/08/2022 | 14,7100 | 14,6980 | 14,7000 | 14,7040 | 1.740 | 25.585 |
11/08/2022 | 14,7000 | 14,6000 | 14,6980 | 14,6900 | 2.130 | 31.278 |
10/08/2022 | 14,7100 | 14,5240 | 14,6900 | 14,7000 | 2.190 | 32.156 |
09/08/2022 | 14,6800 | 14,6200 | 14,6800 | 14,6800 | 1.920 | 28.184 |
08/08/2022 | 14,7200 | 14,6400 | 14,7200 | 14,6400 | 1.980 | 29.089 |
05/08/2022 | 15,0000 | 14,5000 | 15,0000 | 14,7000 | 1.616 | 23.929 |
04/08/2022 | 15,0300 | 15,0000 | 15,0000 | 15,0000 | 63.552 | 953.289 |
03/08/2022 | 15,0300 | 15,0000 | 15,0300 | 15,0000 | 67.050 | 1.005.750 |
02/08/2022 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 6.737 | 101.055 |
01/08/2022 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 58.580 | 878.700 |
29/07/2022 | 15,0100 | 15,0000 | 15,0000 | 15,0000 | 3.524 | 52.861 |
28/07/2022 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 5.200 | 78.000 |
27/07/2022 | 15,0400 | 15,0000 | 15,0400 | 15,0040 | 1.130 | 16.953 |
26/07/2022 | 15,0700 | 15,0000 | 15,0000 | 15,0000 | 8.855 | 132.834 |
25/07/2022 | 15,0700 | 15,0000 | 15,0000 | 15,0000 | 58.705 | 880.779 |
22/07/2022 | 15,1700 | 15,0000 | 15,0500 | 15,0220 | 20.870 | 315.080 |
21/07/2022 | 15,0400 | 15,0000 | 15,0400 | 15,0000 | 4.330 | 64.966 |
20/07/2022 | 15,0500 | 15,0000 | 15,0500 | 15,0000 | 10.721 | 160.853 |
19/07/2022 | 15,0900 | 15,0000 | 15,0220 | 15,0480 | 121.178 | 1.817.677 |
18/07/2022 | 15,0000 | 14,9000 | 14,9200 | 15,0000 | 43.626 | 653.793 |
15/07/2022 | 14,9660 | 14,9000 | 14,9200 | 14,9000 | 7.928 | 118.127 |
14/07/2022 | 14,9200 | 14,9000 | 14,9000 | 14,9200 | 128.997 | 1.922.071 |
13/07/2022 | 14,8100 | 14,7200 | 14,8000 | 14,8000 | 10.400 | 153.837 |
12/07/2022 | 14,7900 | 14,6000 | 14,6000 | 14,7200 | 8.720 | 127.883 |
11/07/2022 | 14,6000 | 14,5000 | 14,5020 | 14,6000 | 14.270 | 207.631 |
08/07/2022 | 14,7500 | 14,5020 | 14,5400 | 14,5020 | 5.940 | 86.290 |
07/07/2022 | 14,5900 | 14,4000 | 14,5000 | 14,5000 | 8.571 | 124.035 |
06/07/2022 | 14,8000 | 14,2500 | 14,3060 | 14,4000 | 88.377 | 1.282.941 |
05/07/2022 | 0,0000 | 0,0000 | 0,0000 | 15,0000 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:10:31.877 | 445.452,00 | 10,90 | 97,00 | 10,90 | 10,90 |
17:10:31.876 | 445.451,00 | 10,90 | 3,00 | 10,90 | 10,90 |
16:59:55.721 | 434.449,00 | 10,80 | 23,00 | 10,85 | 10,90 |
16:59:55.720 | 434.448,00 | 10,85 | 80,00 | 10,85 | 10,90 |
16:41:45.153 | 409.277,00 | 10,90 | 3,00 | 10,85 | 10,90 |
16:40:37.347 | 408.081,00 | 10,95 | 3,00 | 10,75 | 10,90 |
16:40:37.347 | 408.080,00 | 10,90 | 42,00 | 10,75 | 10,90 |
16:40:37.346 | 408.079,00 | 10,90 | 135,00 | 10,75 | 10,90 |
16:40:30.634 | 408.029,00 | 10,85 | 6,00 | 10,85 | 10,90 |
16:40:30.466 | 408.026,00 | 10,85 | 95,00 | 10,85 | 10,90 |