Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
27/03/2025 | 6,0500 | 5,9600 | 6,0000 | 6,0100 | 33.988 | 204.522 |
26/03/2025 | 6,1000 | 6,0100 | 6,0400 | 6,0500 | 68.844 | 416.732 |
24/03/2025 | 6,0700 | 6,0200 | 6,0400 | 6,0700 | 30.617 | 185.415 |
21/03/2025 | 6,0600 | 5,9500 | 6,0400 | 6,0400 | 57.384 | 346.035 |
21/03/2025 | 6,0600 | 5,9500 | 6,0400 | 6,0400 | 57.384 | 346.035 |
20/03/2025 | 6,0700 | 5,9800 | 5,9800 | 6,0600 | 33.107 | 199.945 |
19/03/2025 | 6,0600 | 5,9400 | 5,9900 | 6,0600 | 53.501 | 321.728 |
17/03/2025 | 6,0500 | 5,9300 | 5,9800 | 6,0100 | 21.020 | 126.267 |
14/03/2025 | 5,9900 | 5,9300 | 5,9500 | 5,9800 | 27.279 | 162.681 |
13/03/2025 | 6,0400 | 5,8500 | 6,0200 | 5,9400 | 37.156 | 220.193 |
13/03/2025 | 6,0400 | 5,8500 | 6,0200 | 5,9400 | 37.156 | 220.193 |
13/03/2025 | 6,0400 | 5,8500 | 6,0200 | 5,9400 | 37.156 | 220.193 |
13/03/2025 | 6,0400 | 5,8500 | 6,0200 | 5,9400 | 37.156 | 220.193 |
13/03/2025 | 6,0400 | 5,8500 | 6,0200 | 5,9400 | 37.156 | 220.193 |
13/03/2025 | 6,0400 | 5,8500 | 6,0200 | 5,9400 | 37.156 | 220.193 |
13/03/2025 | 6,0400 | 5,8500 | 6,0200 | 5,9400 | 37.156 | 220.193 |
13/03/2025 | 6,0400 | 5,8500 | 6,0200 | 5,9400 | 37.156 | 220.193 |
13/03/2025 | 6,0400 | 5,8500 | 6,0200 | 5,9400 | 37.156 | 220.193 |
13/03/2025 | 6,0400 | 5,8500 | 6,0200 | 5,9400 | 37.156 | 220.193 |
13/03/2025 | 6,0400 | 5,8500 | 6,0200 | 5,9400 | 37.156 | 220.193 |
12/03/2025 | 6,0200 | 5,8700 | 5,9000 | 6,0200 | 64.993 | 387.331 |
11/03/2025 | 5,9600 | 5,8600 | 5,8700 | 5,8600 | 13.761 | 81.333 |
10/03/2025 | 5,9400 | 5,8700 | 5,9400 | 5,9400 | 11.332 | 66.875 |
07/03/2025 | 5,9500 | 5,8200 | 5,9500 | 5,9100 | 15.999 | 94.406 |
06/03/2025 | 5,9300 | 5,8400 | 5,9200 | 5,9000 | 21.509 | 126.744 |
05/03/2025 | 5,9100 | 5,7800 | 5,7800 | 5,9100 | 28.661 | 168.417 |
05/03/2025 | 5,9100 | 5,7800 | 5,7800 | 5,9100 | 28.661 | 168.417 |
04/03/2025 | 5,8700 | 5,8000 | 5,8700 | 5,8600 | 28.107 | 164.022 |
28/02/2025 | 5,9300 | 5,7300 | 5,9300 | 5,7800 | 91.597 | 530.831 |
27/02/2025 | 6,0000 | 5,7900 | 5,8700 | 5,8200 | 42.260 | 247.997 |
26/02/2025 | 6,0000 | 5,9300 | 5,9500 | 5,9300 | 19.531 | 116.392 |
25/02/2025 | 6,0800 | 5,9400 | 6,0000 | 5,9500 | 27.349 | 163.718 |
24/02/2025 | 6,0900 | 5,9800 | 6,0200 | 6,0800 | 37.810 | 228.390 |
21/02/2025 | 6,0700 | 5,9700 | 6,0700 | 6,0600 | 30.869 | 186.060 |
20/02/2025 | 6,1500 | 6,0100 | 6,0100 | 6,0400 | 27.774 | 169.061 |
19/02/2025 | 6,1700 | 6,0900 | 6,1500 | 6,1000 | 32.298 | 197.587 |
18/02/2025 | 6,1500 | 6,0800 | 6,0800 | 6,1500 | 37.858 | 231.433 |
17/02/2025 | 6,1400 | 6,0900 | 6,1200 | 6,1300 | 29.078 | 177.762 |
14/02/2025 | 6,1300 | 6,0400 | 6,0500 | 6,1200 | 33.948 | 207.108 |
13/02/2025 | 6,1000 | 6,0200 | 6,0900 | 6,0800 | 69.208 | 419.661 |
12/02/2025 | 6,0900 | 6,0200 | 6,0900 | 6,0800 | 25.468 | 154.343 |
11/02/2025 | 6,1000 | 5,9700 | 5,9700 | 6,0200 | 31.936 | 193.462 |
07/02/2025 | 6,1700 | 6,0900 | 6,1300 | 6,1300 | 27.575 | 168.720 |
06/02/2025 | 6,1300 | 5,9700 | 6,0000 | 6,1300 | 67.661 | 410.078 |
05/02/2025 | 6,0100 | 5,9500 | 5,9900 | 5,9800 | 19.904 | 119.128 |
04/02/2025 | 6,0200 | 5,9400 | 5,9400 | 5,9900 | 69.127 | 413.094 |
03/02/2025 | 6,1000 | 5,9200 | 6,0300 | 5,9400 | 48.422 | 291.201 |
31/01/2025 | 6,1400 | 5,8800 | 5,8900 | 6,1000 | 182.335 | 1.093.701 |
30/01/2025 | 5,9200 | 5,8700 | 5,8900 | 5,9200 | 22.607 | 133.289 |
29/01/2025 | 5,9400 | 5,8900 | 5,8900 | 5,9400 | 32.823 | 193.982 |
28/01/2025 | 5,9400 | 5,8000 | 5,8600 | 5,9400 | 58.314 | 342.227 |
27/01/2025 | 5,9400 | 5,8800 | 5,8800 | 5,9000 | 19.478 | 115.085 |
24/01/2025 | 5,9500 | 5,9000 | 5,9000 | 5,9500 | 60.292 | 356.919 |
23/01/2025 | 5,9600 | 5,9100 | 5,9100 | 5,9100 | 19.830 | 117.786 |
22/01/2025 | 5,9600 | 5,9000 | 5,9400 | 5,9500 | 22.704 | 134.711 |
21/01/2025 | 5,9500 | 5,8400 | 5,9500 | 5,9400 | 49.003 | 289.319 |
20/01/2025 | 5,9700 | 5,8800 | 5,9700 | 5,9300 | 19.759 | 117.140 |
17/01/2025 | 5,9800 | 5,9100 | 5,9500 | 5,9700 | 51.452 | 306.295 |
16/01/2025 | 5,9800 | 5,9200 | 5,9700 | 5,9600 | 17.559 | 104.544 |
15/01/2025 | 5,9900 | 5,9000 | 5,9500 | 5,9700 | 30.736 | 182.632 |
14/01/2025 | 5,9400 | 5,8900 | 5,9200 | 5,9400 | 29.297 | 173.361 |
13/01/2025 | 5,9400 | 5,9000 | 5,9400 | 5,9200 | 22.590 | 133.511 |
10/01/2025 | 5,9200 | 5,8400 | 5,8400 | 5,9000 | 49.446 | 291.802 |
09/01/2025 | 5,9500 | 5,8900 | 5,9200 | 5,9200 | 25.188 | 148.902 |
08/01/2025 | 5,9500 | 5,9000 | 5,9500 | 5,9200 | 15.145 | 89.584 |
07/01/2025 | 5,9700 | 5,8800 | 5,8800 | 5,9500 | 21.877 | 130.088 |
03/01/2025 | 5,9600 | 5,8700 | 5,9500 | 5,9600 | 26.772 | 158.831 |
02/01/2025 | 5,9500 | 5,8600 | 5,9200 | 5,9400 | 19.871 | 117.525 |
30/12/2024 | 5,8600 | 5,8000 | 5,8300 | 5,8300 | 48.344 | 282.072 |
27/12/2024 | 5,8700 | 5,7900 | 5,8600 | 5,8300 | 20.185 | 117.516 |
23/12/2024 | 5,8600 | 5,7400 | 5,8000 | 5,8600 | 92.751 | 540.901 |
20/12/2024 | 5,8000 | 5,7300 | 5,7800 | 5,8000 | 70.985 | 409.597 |
19/12/2024 | 5,8900 | 5,7700 | 5,8300 | 5,8000 | 107.158 | 622.991 |
18/12/2024 | 5,8900 | 5,8000 | 5,8100 | 5,8900 | 107.486 | 627.317 |
17/12/2024 | 5,8700 | 5,7700 | 5,8200 | 5,8700 | 24.222 | 141.033 |
16/12/2024 | 5,9000 | 5,7800 | 5,9000 | 5,8300 | 28.131 | 163.960 |
13/12/2024 | 5,9000 | 5,7600 | 5,7600 | 5,9000 | 43.643 | 255.703 |
12/12/2024 | 5,8600 | 5,7800 | 5,8600 | 5,7800 | 13.002 | 75.697 |
11/12/2024 | 5,8400 | 5,7500 | 5,7900 | 5,8400 | 33.291 | 193.658 |
10/12/2024 | 5,8900 | 5,7500 | 5,8300 | 5,7500 | 51.069 | 297.584 |
09/12/2024 | 5,9100 | 5,8100 | 5,8500 | 5,8300 | 22.796 | 133.564 |
06/12/2024 | 5,9500 | 5,8500 | 5,9000 | 5,9000 | 38.629 | 227.567 |
05/12/2024 | 5,9700 | 5,9000 | 5,9700 | 5,9000 | 31.003 | 183.583 |
04/12/2024 | 5,9600 | 5,9000 | 5,9000 | 5,9600 | 43.488 | 257.036 |
03/12/2024 | 5,9400 | 5,8500 | 5,9000 | 5,9300 | 57.844 | 341.505 |
02/12/2024 | 5,9200 | 5,8200 | 5,8400 | 5,8900 | 22.422 | 131.593 |
29/11/2024 | 5,8600 | 5,7500 | 5,8000 | 5,8400 | 41.184 | 239.179 |
28/11/2024 | 5,8100 | 5,7400 | 5,7400 | 5,8100 | 47.914 | 277.430 |
27/11/2024 | 5,7900 | 5,7000 | 5,7100 | 5,7900 | 27.440 | 158.235 |
26/11/2024 | 5,7800 | 5,7100 | 5,7600 | 5,7400 | 16.911 | 97.093 |
25/11/2024 | 5,7800 | 5,6800 | 5,7800 | 5,7800 | 36.546 | 210.168 |
22/11/2024 | 5,7900 | 5,6800 | 5,7000 | 5,7500 | 39.511 | 225.863 |
21/11/2024 | 5,7700 | 5,7000 | 5,7700 | 5,7500 | 24.240 | 138.976 |
20/11/2024 | 5,7800 | 5,7000 | 5,7100 | 5,7700 | 22.288 | 128.127 |
19/11/2024 | 5,7900 | 5,6800 | 5,7800 | 5,7400 | 74.572 | 430.026 |
18/11/2024 | 5,7900 | 5,7300 | 5,7900 | 5,7800 | 78.104 | 450.559 |
15/11/2024 | 5,8000 | 5,6700 | 5,8000 | 5,7000 | 42.055 | 240.141 |
14/11/2024 | 5,8200 | 5,7600 | 5,7900 | 5,8000 | 11.812 | 68.364 |
13/11/2024 | 5,8300 | 5,7500 | 5,7900 | 5,7900 | 17.252 | 99.765 |
12/11/2024 | 5,8300 | 5,8000 | 5,8200 | 5,8200 | 21.640 | 125.786 |
11/11/2024 | 5,8500 | 5,7700 | 5,8400 | 5,8400 | 16.915 | 98.269 |
08/11/2024 | 5,8200 | 5,7600 | 5,8200 | 5,8000 | 12.581 | 72.713 |
07/11/2024 | 5,8300 | 5,7600 | 5,8200 | 5,8100 | 18.446 | 106.780 |
06/11/2024 | 5,8300 | 5,7400 | 5,8000 | 5,7900 | 25.402 | 147.007 |
05/11/2024 | 5,7800 | 5,7100 | 5,7700 | 5,7800 | 16.810 | 96.731 |
04/11/2024 | 5,8200 | 5,7100 | 5,7100 | 5,7700 | 23.530 | 135.219 |
01/11/2024 | 5,7900 | 5,7200 | 5,7800 | 5,7500 | 33.663 | 193.619 |
31/10/2024 | 5,7900 | 5,6000 | 5,6300 | 5,7900 | 69.831 | 398.841 |
30/10/2024 | 5,6700 | 5,6000 | 5,6400 | 5,6400 | 23.844 | 134.367 |
29/10/2024 | 5,6900 | 5,6100 | 5,6900 | 5,6800 | 39.340 | 222.646 |
25/10/2024 | 5,6700 | 5,5700 | 5,5700 | 5,6600 | 79.266 | 446.903 |
24/10/2024 | 5,6400 | 5,5600 | 5,5900 | 5,6400 | 18.470 | 103.498 |
23/10/2024 | 5,6300 | 5,5600 | 5,6100 | 5,6200 | 18.907 | 106.007 |
22/10/2024 | 5,6300 | 5,5500 | 5,5800 | 5,6300 | 36.173 | 202.779 |
21/10/2024 | 5,6300 | 5,5400 | 5,6200 | 5,6300 | 17.552 | 98.099 |
18/10/2024 | 5,6200 | 5,5300 | 5,5600 | 5,6200 | 23.764 | 132.770 |
17/10/2024 | 5,6500 | 5,5400 | 5,6100 | 5,6100 | 22.146 | 123.567 |
16/10/2024 | 5,6200 | 5,5200 | 5,6000 | 5,6200 | 17.405 | 97.039 |
15/10/2024 | 5,6000 | 5,5000 | 5,5900 | 5,6000 | 22.935 | 127.109 |
14/10/2024 | 5,5900 | 5,4800 | 5,5000 | 5,5900 | 44.600 | 246.073 |
11/10/2024 | 5,5800 | 5,4800 | 5,4800 | 5,5800 | 28.823 | 159.181 |
10/10/2024 | 5,5400 | 5,4600 | 5,4700 | 5,5400 | 46.799 | 257.123 |
09/10/2024 | 5,5600 | 5,4500 | 5,4500 | 5,5400 | 39.442 | 216.795 |
08/10/2024 | 5,5900 | 5,5100 | 5,5900 | 5,5500 | 31.265 | 173.032 |
07/10/2024 | 5,6600 | 5,5200 | 5,6600 | 5,5400 | 20.604 | 114.933 |
04/10/2024 | 5,7200 | 5,5800 | 5,6700 | 5,6600 | 25.826 | 145.251 |
03/10/2024 | 5,6500 | 5,5300 | 5,5700 | 5,6500 | 25.038 | 140.359 |
02/10/2024 | 5,7200 | 5,5500 | 5,6700 | 5,6500 | 27.618 | 155.850 |
01/10/2024 | 5,7600 | 5,6600 | 5,6900 | 5,6700 | 16.319 | 92.875 |
30/09/2024 | 5,7400 | 5,6400 | 5,6400 | 5,7400 | 32.202 | 184.018 |
27/09/2024 | 5,7400 | 5,6400 | 5,7000 | 5,7300 | 26.244 | 149.044 |
26/09/2024 | 5,7900 | 5,6800 | 5,7700 | 5,7200 | 35.726 | 205.487 |
25/09/2024 | 5,7700 | 5,6900 | 5,7100 | 5,7500 | 12.768 | 73.222 |
24/09/2024 | 5,8100 | 5,7000 | 5,7700 | 5,7700 | 43.803 | 252.555 |
23/09/2024 | 5,8000 | 5,6600 | 5,6900 | 5,7600 | 47.581 | 273.814 |
20/09/2024 | 5,7900 | 5,5800 | 5,6100 | 5,7900 | 91.982 | 527.757 |
19/09/2024 | 5,6400 | 5,4700 | 5,5700 | 5,6400 | 68.744 | 382.721 |
18/09/2024 | 5,5700 | 5,5000 | 5,5500 | 5,5700 | 28.781 | 159.609 |
17/09/2024 | 5,6200 | 5,5000 | 5,5900 | 5,5600 | 34.790 | 193.091 |
16/09/2024 | 5,6600 | 5,5400 | 5,6400 | 5,6400 | 15.639 | 87.702 |
13/09/2024 | 5,6700 | 5,5700 | 5,6500 | 5,6400 | 18.605 | 104.706 |
12/09/2024 | 5,7000 | 5,5900 | 5,6800 | 5,6500 | 34.467 | 194.922 |
11/09/2024 | 5,6300 | 5,5600 | 5,6100 | 5,6300 | 19.227 | 107.628 |
10/09/2024 | 5,6700 | 5,6000 | 5,6000 | 5,6500 | 20.302 | 114.495 |
09/09/2024 | 5,6600 | 5,6000 | 5,6500 | 5,6500 | 14.745 | 83.160 |
06/09/2024 | 5,6500 | 5,6000 | 5,6200 | 5,6500 | 14.260 | 80.282 |
05/09/2024 | 5,6700 | 5,5300 | 5,5300 | 5,6400 | 14.435 | 81.408 |
04/09/2024 | 5,6600 | 5,5700 | 5,5800 | 5,6200 | 16.293 | 91.241 |
03/09/2024 | 5,6600 | 5,5600 | 5,6000 | 5,6600 | 42.055 | 236.281 |
02/09/2024 | 5,6200 | 5,5000 | 5,5800 | 5,5900 | 19.555 | 108.606 |
30/08/2024 | 5,6000 | 5,4500 | 5,4700 | 5,6000 | 28.305 | 156.679 |
29/08/2024 | 5,5500 | 5,4600 | 5,5200 | 5,5200 | 16.828 | 92.230 |
28/08/2024 | 5,5600 | 5,4600 | 5,4600 | 5,5200 | 25.790 | 141.949 |
27/08/2024 | 5,5700 | 5,4800 | 5,5700 | 5,5600 | 21.230 | 117.181 |
26/08/2024 | 5,5600 | 5,4900 | 5,5100 | 5,5200 | 18.254 | 100.641 |
23/08/2024 | 5,6500 | 5,5100 | 5,6000 | 5,5100 | 44.544 | 247.972 |
22/08/2024 | 5,6500 | 5,5000 | 5,5000 | 5,6500 | 37.926 | 212.587 |
21/08/2024 | 5,5700 | 5,4600 | 5,5000 | 5,5700 | 25.610 | 141.082 |
20/08/2024 | 5,5000 | 5,4300 | 5,4300 | 5,5000 | 15.322 | 83.865 |
19/08/2024 | 5,5600 | 5,4500 | 5,5600 | 5,4600 | 19.212 | 105.382 |
16/08/2024 | 5,5500 | 5,4700 | 5,5500 | 5,5300 | 18.961 | 104.519 |
14/08/2024 | 5,5100 | 5,3900 | 5,5000 | 5,5000 | 32.338 | 175.741 |
13/08/2024 | 5,4700 | 5,3600 | 5,4100 | 5,4700 | 34.867 | 188.224 |
12/08/2024 | 5,4700 | 5,3500 | 5,4200 | 5,4700 | 13.633 | 73.718 |
09/08/2024 | 5,4500 | 5,3700 | 5,3800 | 5,4000 | 32.352 | 174.472 |
08/08/2024 | 5,4500 | 5,2900 | 5,3100 | 5,4500 | 43.825 | 233.747 |
07/08/2024 | 5,4200 | 5,3200 | 5,3700 | 5,4200 | 50.089 | 268.920 |
06/08/2024 | 5,3400 | 5,2500 | 5,3100 | 5,3100 | 48.234 | 255.465 |
05/08/2024 | 5,5500 | 5,1000 | 5,5000 | 5,2400 | 155.764 | 818.064 |
02/08/2024 | 5,7300 | 5,5900 | 5,7100 | 5,5900 | 24.286 | 137.203 |
01/08/2024 | 5,8200 | 5,7600 | 5,7700 | 5,7700 | 19.038 | 110.085 |
31/07/2024 | 5,8100 | 5,6800 | 5,7000 | 5,8100 | 40.798 | 235.540 |
30/07/2024 | 5,8000 | 5,6600 | 5,7800 | 5,6600 | 23.778 | 136.169 |
29/07/2024 | 5,8000 | 5,6700 | 5,8000 | 5,7800 | 38.484 | 220.205 |
26/07/2024 | 5,7900 | 5,7000 | 5,7000 | 5,7900 | 12.653 | 72.669 |
25/07/2024 | 5,7600 | 5,6700 | 5,7400 | 5,7600 | 18.164 | 104.091 |
24/07/2024 | 5,8000 | 5,6700 | 5,6700 | 5,7600 | 27.872 | 160.158 |
23/07/2024 | 5,8000 | 5,7300 | 5,7800 | 5,7800 | 28.457 | 164.151 |
22/07/2024 | 5,8100 | 5,7000 | 5,8000 | 5,7800 | 45.705 | 263.726 |
19/07/2024 | 5,8200 | 5,7400 | 5,8000 | 5,8000 | 23.528 | 136.119 |
18/07/2024 | 5,8200 | 5,7200 | 5,8100 | 5,8000 | 18.839 | 108.450 |
17/07/2024 | 5,8300 | 5,7200 | 5,8200 | 5,7800 | 30.525 | 176.302 |
16/07/2024 | 5,8800 | 5,7400 | 5,7400 | 5,8000 | 32.484 | 188.546 |
15/07/2024 | 5,8500 | 5,7700 | 5,8500 | 5,8200 | 46.776 | 271.702 |
12/07/2024 | 5,7900 | 5,6900 | 5,7900 | 5,7700 | 33.361 | 191.388 |
11/07/2024 | 5,7800 | 5,6800 | 5,7300 | 5,7700 | 49.653 | 283.803 |
10/07/2024 | 5,7600 | 5,6500 | 5,6500 | 5,7000 | 33.178 | 189.409 |
09/07/2024 | 5,7000 | 5,6100 | 5,6700 | 5,7000 | 34.377 | 194.613 |
08/07/2024 | 5,7000 | 5,5700 | 5,6500 | 5,6800 | 49.872 | 281.092 |
05/07/2024 | 5,6400 | 5,5200 | 5,5700 | 5,6400 | 37.857 | 211.963 |
04/07/2024 | 5,5400 | 5,4200 | 5,4200 | 5,5400 | 41.478 | 227.955 |
03/07/2024 | 5,4700 | 5,4000 | 5,4500 | 5,4200 | 34.148 | 185.217 |
02/07/2024 | 5,5100 | 5,4100 | 5,4600 | 5,4100 | 29.417 | 160.292 |
01/07/2024 | 5,5200 | 5,4400 | 5,4800 | 5,5000 | 40.996 | 224.733 |
28/06/2024 | 5,5600 | 5,4400 | 5,5600 | 5,4800 | 51.746 | 283.582 |
27/06/2024 | 5,5500 | 5,4600 | 5,4700 | 5,5400 | 17.977 | 99.196 |
26/06/2024 | 5,5500 | 5,4300 | 5,5500 | 5,5400 | 33.045 | 181.849 |
25/06/2024 | 5,5700 | 5,4500 | 5,5700 | 5,5500 | 49.743 | 274.055 |
21/06/2024 | 5,6800 | 5,5100 | 5,6400 | 5,5100 | 128.404 | 710.812 |
20/06/2024 | 5,7100 | 5,6200 | 5,7000 | 5,6800 | 18.502 | 104.700 |
19/06/2024 | 5,7600 | 5,6500 | 5,7000 | 5,6700 | 18.153 | 103.284 |
18/06/2024 | 5,7000 | 5,5800 | 5,6000 | 5,7000 | 31.623 | 178.240 |
17/06/2024 | 5,6800 | 5,5300 | 5,6800 | 5,6300 | 22.897 | 127.860 |
14/06/2024 | 5,7800 | 5,6000 | 5,7400 | 5,6000 | 30.059 | 170.815 |
13/06/2024 | 5,8300 | 5,7100 | 5,7700 | 5,7400 | 14.769 | 85.014 |
12/06/2024 | 5,8600 | 5,7400 | 5,7700 | 5,7400 | 26.193 | 151.312 |
11/06/2024 | 5,9000 | 5,7600 | 5,8000 | 5,7700 | 27.411 | 159.345 |
10/06/2024 | 5,9100 | 5,7700 | 5,9100 | 5,8900 | 38.027 | 221.574 |
07/06/2024 | 5,9600 | 5,8000 | 5,8000 | 5,9100 | 21.682 | 127.695 |
06/06/2024 | 5,9700 | 5,8200 | 5,8800 | 5,8900 | 40.051 | 237.011 |
05/06/2024 | 5,9700 | 5,7100 | 5,8500 | 5,9700 | 67.096 | 393.543 |
04/06/2024 | 5,9200 | 5,7800 | 5,9100 | 5,8500 | 24.619 | 143.358 |
03/06/2024 | 5,9500 | 5,8400 | 5,8900 | 5,9400 | 16.299 | 96.331 |
31/05/2024 | 5,9000 | 5,7500 | 5,8600 | 5,9000 | 98.533 | 579.713 |
30/05/2024 | 5,9400 | 5,8500 | 5,9000 | 5,8900 | 13.152 | 77.550 |
29/05/2024 | 6,0000 | 5,8800 | 6,0000 | 5,9400 | 22.042 | 130.736 |
28/05/2024 | 6,0300 | 5,9300 | 6,0300 | 5,9800 | 20.409 | 121.689 |
27/05/2024 | 6,0600 | 5,9800 | 6,0000 | 6,0300 | 32.485 | 195.650 |
24/05/2024 | 5,9800 | 5,8000 | 5,8800 | 5,9500 | 41.166 | 242.112 |
23/05/2024 | 5,9600 | 5,8100 | 5,9500 | 5,8900 | 39.852 | 233.684 |
22/05/2024 | 6,0500 | 5,8500 | 6,0500 | 5,9400 | 36.020 | 212.423 |
21/05/2024 | 6,0400 | 5,9500 | 6,0200 | 6,0300 | 23.301 | 139.857 |
20/05/2024 | 6,0600 | 5,9800 | 5,9900 | 6,0300 | 18.764 | 113.058 |
17/05/2024 | 6,0600 | 5,9500 | 6,0100 | 6,0300 | 39.255 | 236.135 |
16/05/2024 | 6,0200 | 5,9300 | 6,0000 | 6,0200 | 17.760 | 106.199 |
15/05/2024 | 6,0000 | 5,9100 | 5,9100 | 5,9900 | 27.645 | 165.261 |
14/05/2024 | 5,9700 | 5,8700 | 5,8900 | 5,9600 | 65.249 | 386.790 |
13/05/2024 | 5,9100 | 5,8200 | 5,9000 | 5,9000 | 38.554 | 226.202 |
09/05/2024 | 5,8200 | 5,7000 | 5,8200 | 5,7600 | 22.741 | 130.447 |
08/05/2024 | 5,8300 | 5,7500 | 5,8000 | 5,7800 | 23.077 | 133.444 |
02/05/2024 | 5,8200 | 5,7000 | 5,7000 | 5,8000 | 26.447 | 152.905 |
30/04/2024 | 5,7400 | 5,6500 | 5,7300 | 5,7200 | 34.712 | 198.057 |
29/04/2024 | 5,8200 | 5,6900 | 5,7500 | 5,7000 | 28.250 | 162.185 |
26/04/2024 | 5,7900 | 5,6900 | 5,7100 | 5,7500 | 17.090 | 97.939 |
25/04/2024 | 5,7800 | 5,6900 | 5,7500 | 5,7300 | 27.074 | 155.140 |
24/04/2024 | 5,8200 | 5,6900 | 5,7600 | 5,7500 | 37.306 | 214.279 |
23/04/2024 | 5,8100 | 5,7000 | 5,7000 | 5,8000 | 28.286 | 162.816 |
22/04/2024 | 5,7500 | 5,6000 | 5,7100 | 5,7500 | 40.549 | 230.590 |
19/04/2024 | 5,6900 | 5,5100 | 5,5100 | 5,6900 | 24.820 | 138.628 |
18/04/2024 | 5,6400 | 5,5500 | 5,5500 | 5,5800 | 18.081 | 101.084 |
17/04/2024 | 5,6100 | 5,4200 | 5,4300 | 5,5400 | 33.573 | 183.897 |
16/04/2024 | 5,6000 | 5,4300 | 5,5200 | 5,4300 | 34.206 | 187.643 |
15/04/2024 | 5,6600 | 5,5100 | 5,6400 | 5,6000 | 40.366 | 225.427 |
12/04/2024 | 5,7300 | 5,5700 | 5,6000 | 5,6700 | 55.846 | 316.069 |
11/04/2024 | 5,7100 | 5,5800 | 5,6300 | 5,6000 | 74.699 | 419.599 |
10/04/2024 | 5,8000 | 5,5800 | 5,7600 | 5,5800 | 43.215 | 246.009 |
09/04/2024 | 5,7200 | 5,5800 | 5,6900 | 5,7000 | 31.449 | 178.384 |
08/04/2024 | 5,7000 | 5,6100 | 5,6200 | 5,6900 | 16.728 | 94.598 |
05/04/2024 | 5,7000 | 5,5800 | 5,7000 | 5,6000 | 26.035 | 146.636 |
04/04/2024 | 5,7300 | 5,6300 | 5,7000 | 5,7000 | 15.973 | 90.738 |
03/04/2024 | 5,7700 | 5,6000 | 5,7000 | 5,6800 | 42.847 | 242.549 |
02/04/2024 | 5,9200 | 5,6800 | 5,8700 | 5,7900 | 38.558 | 224.407 |
28/03/2024 | 5,9900 | 5,9100 | 5,9900 | 5,9700 | 35.827 | 213.261 |
27/03/2024 | 5,9700 | 5,8400 | 5,9000 | 5,9500 | 34.300 | 202.565 |
26/03/2024 | 6,0500 | 5,9000 | 5,9500 | 5,9900 | 76.411 | 457.696 |
22/03/2024 | 5,9400 | 5,6100 | 5,6100 | 5,9200 | 211.916 | 1.232.405 |
21/03/2024 | 5,5500 | 5,4500 | 5,4800 | 5,5200 | 26.865 | 147.760 |
20/03/2024 | 5,4800 | 5,4300 | 5,4300 | 5,4800 | 32.585 | 178.036 |
19/03/2024 | 5,4800 | 5,4200 | 5,4800 | 5,4700 | 56.870 | 310.195 |
14/03/2024 | 5,5900 | 5,4800 | 5,5500 | 5,5900 | 22.171 | 122.434 |
13/03/2024 | 5,5700 | 5,4900 | 5,5200 | 5,5500 | 34.270 | 189.272 |
12/03/2024 | 5,5700 | 5,5000 | 5,5000 | 5,5400 | 44.418 | 245.129 |
11/03/2024 | 5,6900 | 5,5000 | 5,6600 | 5,5000 | 40.430 | 224.814 |
08/03/2024 | 5,7100 | 5,6100 | 5,7000 | 5,6600 | 19.942 | 112.782 |
06/03/2024 | 5,7000 | 5,5900 | 5,6700 | 5,7000 | 29.416 | 166.283 |
05/03/2024 | 5,6500 | 5,5600 | 5,5600 | 5,6300 | 27.552 | 154.324 |
04/03/2024 | 5,6900 | 5,5200 | 5,6600 | 5,5600 | 48.304 | 270.508 |
01/03/2024 | 5,6600 | 5,5200 | 5,5200 | 5,6600 | 28.054 | 158.106 |
29/02/2024 | 5,6400 | 5,5200 | 5,5600 | 5,5200 | 92.275 | 512.808 |
28/02/2024 | 5,6600 | 5,5700 | 5,6600 | 5,5900 | 48.862 | 273.369 |
27/02/2024 | 5,7000 | 5,6200 | 5,6600 | 5,6500 | 56.273 | 318.310 |
26/02/2024 | 5,7900 | 5,6300 | 5,6800 | 5,6900 | 41.132 | 235.297 |
23/02/2024 | 5,7600 | 5,6800 | 5,7400 | 5,6800 | 17.639 | 100.977 |
22/02/2024 | 5,8000 | 5,7100 | 5,7400 | 5,7500 | 34.229 | 196.743 |
21/02/2024 | 5,7800 | 5,7200 | 5,7800 | 5,7600 | 30.858 | 177.250 |
20/02/2024 | 5,7900 | 5,7000 | 5,7800 | 5,7600 | 72.010 | 413.163 |
19/02/2024 | 5,8500 | 5,7000 | 5,8500 | 5,7800 | 73.684 | 424.672 |
16/02/2024 | 5,8300 | 5,7700 | 5,8000 | 5,8000 | 37.586 | 218.203 |
14/02/2024 | 5,8500 | 5,7600 | 5,7600 | 5,8400 | 27.513 | 159.431 |
13/02/2024 | 5,9200 | 5,7500 | 5,9000 | 5,8000 | 52.997 | 308.567 |
12/02/2024 | 5,9000 | 5,8000 | 5,8000 | 5,9000 | 25.617 | 150.391 |
09/02/2024 | 5,9300 | 5,8500 | 5,9300 | 5,8900 | 34.750 | 204.241 |
07/02/2024 | 5,8400 | 5,7300 | 5,8000 | 5,7800 | 37.016 | 213.997 |
06/02/2024 | 5,8000 | 5,6800 | 5,6800 | 5,7600 | 40.332 | 231.193 |
05/02/2024 | 5,8400 | 5,7000 | 5,8100 | 5,7000 | 58.963 | 339.075 |
02/02/2024 | 5,8700 | 5,7300 | 5,8400 | 5,8100 | 37.414 | 216.600 |
01/02/2024 | 5,8400 | 5,6400 | 5,7500 | 5,8400 | 67.826 | 386.581 |
31/01/2024 | 5,8200 | 5,7500 | 5,7900 | 5,7500 | 21.890 | 126.697 |
30/01/2024 | 5,7900 | 5,7200 | 5,7600 | 5,7900 | 24.905 | 143.149 |
29/01/2024 | 5,8000 | 5,6800 | 5,7000 | 5,7600 | 33.224 | 190.542 |
26/01/2024 | 5,8500 | 5,6900 | 5,8300 | 5,7500 | 115.911 | 665.530 |
25/01/2024 | 5,9400 | 5,7900 | 5,8900 | 5,8300 | 60.946 | 356.147 |
24/01/2024 | 6,0500 | 5,8900 | 6,0500 | 5,8900 | 87.801 | 520.420 |
23/01/2024 | 6,0600 | 5,9800 | 5,9900 | 6,0200 | 14.175 | 85.191 |
22/01/2024 | 6,0100 | 5,9100 | 5,9500 | 5,9900 | 23.257 | 138.756 |
19/01/2024 | 6,0300 | 5,9000 | 5,9800 | 5,9500 | 34.243 | 203.322 |
18/01/2024 | 6,0400 | 5,9500 | 5,9500 | 5,9600 | 18.186 | 108.998 |
16/01/2024 | 6,0900 | 5,9700 | 6,0900 | 6,0300 | 30.773 | 185.111 |
15/01/2024 | 6,0900 | 6,0300 | 6,0900 | 6,0800 | 22.145 | 134.230 |
12/01/2024 | 6,1500 | 6,0100 | 6,0700 | 6,0600 | 32.820 | 199.239 |
11/01/2024 | 6,1100 | 5,9800 | 6,0600 | 6,0600 | 66.187 | 399.062 |
10/01/2024 | 6,0600 | 6,0000 | 6,0000 | 6,0600 | 34.061 | 205.851 |
09/01/2024 | 6,0700 | 5,9600 | 6,0100 | 5,9900 | 35.003 | 211.076 |
08/01/2024 | 6,1000 | 5,9500 | 6,0100 | 5,9600 | 43.184 | 258.978 |
05/01/2024 | 6,0900 | 5,9300 | 6,0100 | 6,0400 | 26.881 | 160.866 |
04/01/2024 | 6,0300 | 5,9500 | 5,9500 | 6,0100 | 19.017 | 113.955 |
03/01/2024 | 6,1400 | 5,9500 | 6,1400 | 5,9500 | 43.588 | 261.844 |
02/01/2024 | 6,1500 | 5,9800 | 5,9800 | 6,1400 | 16.758 | 102.392 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:10:48.220 | 631.325,00 | 6,01 | 100,00 | 6,00 | 6,01 |
17:09:59.375 | 628.389,00 | 6,01 | 5,00 | 6,30 | 6,01 |
17:09:59.375 | 628.388,00 | 6,01 | 17,00 | 6,30 | 6,01 |
17:09:59.375 | 628.387,00 | 6,01 | 22,00 | 6,30 | 6,01 |
17:09:59.375 | 628.386,00 | 6,01 | 629,00 | 6,30 | 6,01 |
17:09:59.375 | 628.385,00 | 6,01 | 198,00 | 6,30 | 6,01 |
17:09:59.375 | 628.384,00 | 6,01 | 54,00 | 6,30 | 6,01 |
17:09:59.375 | 628.383,00 | 6,01 | 99,00 | 6,30 | 6,01 |
17:09:59.375 | 628.382,00 | 6,01 | 1,00 | 6,30 | 6,01 |
16:57:48.523 | 611.023,00 | 6,00 | 300,00 | 6,00 | 6,01 |