Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
26/07/2024 | 5.163,0400 | 5.118,5000 | 5.118,5000 | 5.152,8400 | 6.494.064.673 | 11.305.381 |
25/07/2024 | 5.152,9800 | 5.091,0000 | 5.152,9800 | 5.118,4100 | 6.450.677.990 | 13.732.693 |
24/07/2024 | 5.168,2900 | 5.114,2400 | 5.162,5600 | 5.151,4200 | 6.492.270.306 | 8.745.541 |
23/07/2024 | 5.216,2000 | 5.147,8700 | 5.195,6200 | 5.147,8700 | 6.487.802.176 | 8.824.199 |
22/07/2024 | 5.209,1200 | 5.160,9400 | 5.179,7500 | 5.188,8000 | 6.539.388.320 | 10.149.138 |
19/07/2024 | 5.165,1600 | 5.117,5900 | 5.141,9600 | 5.160,9400 | 6.504.278.140 | 8.884.323 |
18/07/2024 | 5.165,5100 | 5.126,0000 | 5.152,3400 | 5.154,3000 | 6.495.907.534 | 8.152.807 |
17/07/2024 | 5.180,9800 | 5.106,1600 | 5.154,8700 | 5.132,8000 | 6.468.805.544 | 11.088.685 |
16/07/2024 | 5.167,6100 | 5.109,1300 | 5.167,6100 | 5.157,5700 | 6.500.026.859 | 7.848.913 |
15/07/2024 | 5.195,1500 | 5.151,0900 | 5.180,8100 | 5.169,1300 | 6.514.592.290 | 9.777.169 |
12/07/2024 | 5.191,2600 | 5.133,2500 | 5.134,4600 | 5.163,8400 | 6.507.928.180 | 16.534.336 |
11/07/2024 | 5.167,7000 | 5.110,5600 | 5.137,1400 | 5.134,4600 | 6.470.900.572 | 15.356.542 |
10/07/2024 | 5.270,1300 | 5.151,6900 | 5.268,7000 | 5.159,9200 | 6.502.993.529 | 8.532.274 |
09/07/2024 | 5.290,3300 | 5.192,0600 | 5.192,0600 | 5.271,3900 | 6.643.469.841 | 13.348.112 |
08/07/2024 | 5.227,3700 | 5.177,9900 | 5.178,5700 | 5.217,9900 | 6.576.170.500 | 7.359.240 |
05/07/2024 | 5.221,5500 | 5.180,4600 | 5.202,0200 | 5.185,7200 | 6.535.508.324 | 7.498.168 |
04/07/2024 | 5.196,7400 | 5.135,2400 | 5.153,1200 | 5.196,7400 | 6.549.390.459 | 8.170.590 |
03/07/2024 | 5.142,2700 | 5.106,6700 | 5.125,5200 | 5.138,0400 | 6.475.416.537 | 6.707.966 |
02/07/2024 | 5.121,9100 | 5.071,6600 | 5.078,0800 | 5.071,6600 | 6.391.754.939 | 8.334.209 |
01/07/2024 | 5.139,8100 | 5.095,5600 | 5.098,9300 | 5.098,3000 | 6.425.330.000 | 6.493.671 |
28/06/2024 | 5.100,7800 | 5.027,4000 | 5.041,1100 | 5.096,9700 | 6.423.647.357 | 12.560.199 |
27/06/2024 | 5.104,3600 | 5.032,6900 | 5.104,2100 | 5.033,8600 | 6.344.121.580 | 8.722.258 |
26/06/2024 | 5.085,6700 | 5.008,0900 | 5.008,0900 | 5.075,4700 | 6.396.551.947 | 13.121.736 |
25/06/2024 | 5.079,8900 | 5.005,6900 | 5.010,7500 | 5.060,1500 | 6.377.255.247 | 12.566.452 |
21/06/2024 | 5.051,4000 | 4.979,3400 | 5.013,5900 | 5.038,5000 | 6.375.555.218 | 18.518.634 |
20/06/2024 | 5.040,5900 | 4.981,7100 | 4.999,2400 | 5.010,1400 | 6.339.673.347 | 13.366.969 |
19/06/2024 | 5.053,0700 | 4.968,2800 | 5.040,0300 | 4.996,8800 | 6.322.888.057 | 8.288.356 |
18/06/2024 | 5.043,3200 | 4.991,0200 | 5.024,4000 | 5.026,1500 | 6.359.925.372 | 8.844.690 |
17/06/2024 | 5.031,6000 | 4.949,4200 | 5.008,2100 | 4.985,8800 | 6.308.969.064 | 6.973.809 |
14/06/2024 | 5.074,6800 | 4.919,1900 | 5.036,8100 | 4.965,8300 | 6.283.603.689 | 14.451.910 |
13/06/2024 | 5.075,6300 | 5.023,8800 | 5.023,8800 | 5.045,0300 | 6.383.823.154 | 8.957.863 |
12/06/2024 | 5.094,3500 | 5.019,1500 | 5.082,0300 | 5.023,6100 | 6.356.707.472 | 13.797.559 |
11/06/2024 | 5.164,5900 | 5.061,4600 | 5.151,4100 | 5.063,1600 | 6.406.752.486 | 8.981.901 |
10/06/2024 | 5.151,9000 | 5.060,7900 | 5.115,5900 | 5.114,2000 | 6.471.338.689 | 8.442.784 |
07/06/2024 | 5.165,4200 | 5.110,1000 | 5.117,0000 | 5.154,1500 | 6.521.890.429 | 6.003.905 |
06/06/2024 | 5.149,9800 | 5.103,4400 | 5.124,9800 | 5.118,5700 | 6.476.866.818 | 9.171.677 |
05/06/2024 | 5.110,1400 | 5.001,9600 | 5.001,9600 | 5.110,1400 | 6.466.209.854 | 20.244.133 |
04/06/2024 | 5.095,4500 | 4.988,0300 | 5.093,1400 | 4.988,4600 | 6.312.241.188 | 18.478.070 |
03/06/2024 | 5.152,8500 | 5.053,1800 | 5.053,1800 | 5.097,3400 | 6.450.003.999 | 8.960.734 |
31/05/2024 | 5.106,9100 | 5.044,5200 | 5.106,9100 | 5.044,6500 | 6.383.333.817 | 37.475.667 |
30/05/2024 | 5.135,0800 | 5.052,1900 | 5.082,8800 | 5.088,4400 | 6.438.747.755 | 13.518.840 |
29/05/2024 | 5.132,1200 | 5.063,5800 | 5.109,9800 | 5.063,5800 | 6.407.286.090 | 11.908.009 |
28/05/2024 | 5.188,7500 | 5.093,8600 | 5.184,7600 | 5.093,8600 | 6.445.605.402 | 14.103.175 |
27/05/2024 | 5.263,0200 | 5.158,9200 | 5.244,5600 | 5.159,4900 | 6.528.647.376 | 8.913.328 |
24/05/2024 | 5.219,4600 | 5.183,4400 | 5.185,4200 | 5.198,8000 | 6.578.388.197 | 6.696.510 |
23/05/2024 | 5.235,6200 | 5.155,0300 | 5.155,0300 | 5.203,8600 | 6.584.791.425 | 13.410.662 |
22/05/2024 | 5.246,2200 | 5.142,7000 | 5.228,5200 | 5.161,2900 | 6.530.923.529 | 22.727.071 |
21/05/2024 | 5.292,0500 | 5.223,4100 | 5.291,6600 | 5.224,5000 | 6.610.917.987 | 14.615.255 |
20/05/2024 | 5.302,7100 | 5.263,4300 | 5.284,1200 | 5.282,9000 | 6.684.813.908 | 10.631.477 |
17/05/2024 | 5.328,5300 | 5.249,6900 | 5.319,0200 | 5.249,6900 | 6.642.784.447 | 13.811.438 |
16/05/2024 | 5.356,2400 | 5.290,0400 | 5.349,2700 | 5.306,0400 | 6.714.090.195 | 11.424.401 |
15/05/2024 | 5.377,5600 | 5.297,3000 | 5.297,4500 | 5.347,0800 | 6.766.016.538 | 15.165.479 |
14/05/2024 | 5.316,3300 | 5.277,3800 | 5.289,2900 | 5.282,7900 | 6.684.668.024 | 14.583.932 |
13/05/2024 | 5.326,5100 | 5.264,9800 | 5.309,2800 | 5.272,0200 | 6.671.040.576 | 19.404.384 |
09/05/2024 | 5.504,5400 | 5.317,8200 | 5.496,4800 | 5.318,4700 | 6.729.822.960 | 41.073.266 |
08/05/2024 | 5.517,2100 | 5.484,4100 | 5.484,4100 | 5.496,4800 | 6.955.070.626 | 31.788.782 |
02/05/2024 | 5.488,6900 | 5.424,4700 | 5.432,0000 | 5.441,8200 | 6.885.902.177 | 21.184.601 |
30/04/2024 | 5.456,3400 | 5.397,2000 | 5.429,8000 | 5.432,1400 | 6.873.658.445 | 18.745.985 |
29/04/2024 | 5.467,8000 | 5.385,0300 | 5.385,0600 | 5.461,1300 | 6.910.338.269 | 15.433.555 |
26/04/2024 | 5.510,6200 | 5.459,4100 | 5.459,4100 | 5.482,9500 | 6.937.950.562 | 11.248.829 |
25/04/2024 | 5.503,3300 | 5.453,4100 | 5.464,0700 | 5.453,4100 | 6.900.569.203 | 11.600.207 |
24/04/2024 | 5.530,0000 | 5.484,9700 | 5.493,0800 | 5.489,4400 | 6.946.161.752 | 11.503.031 |
23/04/2024 | 5.492,8000 | 5.449,0800 | 5.449,0800 | 5.482,0600 | 6.936.824.967 | 17.186.553 |
22/04/2024 | 5.456,9600 | 5.367,3800 | 5.367,3800 | 5.449,4500 | 6.895.553.925 | 11.561.401 |
19/04/2024 | 5.366,1200 | 5.199,4000 | 5.232,7700 | 5.359,6700 | 6.781.950.273 | 14.584.305 |
18/04/2024 | 5.266,5500 | 5.199,1400 | 5.199,1400 | 5.255,1400 | 6.649.686.886 | 16.647.993 |
17/04/2024 | 5.214,5600 | 5.167,7500 | 5.186,0100 | 5.167,7500 | 6.539.098.052 | 10.474.434 |
16/04/2024 | 5.259,8800 | 5.170,4700 | 5.235,9200 | 5.170,4700 | 6.542.547.865 | 14.558.796 |
15/04/2024 | 5.284,2000 | 5.197,3400 | 5.210,4500 | 5.273,5500 | 6.672.978.497 | 17.375.060 |
12/04/2024 | 5.333,7900 | 5.252,5700 | 5.289,2200 | 5.283,5600 | 6.685.641.661 | 8.378.428 |
11/04/2024 | 5.330,5100 | 5.286,2400 | 5.330,5100 | 5.291,7700 | 6.696.033.958 | 7.399.576 |
10/04/2024 | 5.348,3700 | 5.297,6200 | 5.345,1700 | 5.314,7600 | 6.725.125.258 | 9.822.188 |
09/04/2024 | 5.328,2000 | 5.272,3300 | 5.298,3200 | 5.297,7600 | 6.703.611.986 | 10.792.377 |
08/04/2024 | 5.293,3600 | 5.245,2600 | 5.272,0400 | 5.264,3200 | 6.661.295.968 | 9.288.327 |
05/04/2024 | 5.276,6500 | 5.224,2100 | 5.250,6700 | 5.262,0100 | 6.658.382.433 | 11.399.780 |
04/04/2024 | 5.305,3100 | 5.236,0200 | 5.249,2500 | 5.274,1500 | 6.673.737.879 | 12.971.866 |
03/04/2024 | 5.349,8800 | 5.243,9700 | 5.349,8800 | 5.263,1200 | 6.659.782.237 | 15.200.162 |
02/04/2024 | 5.397,5100 | 5.308,1600 | 5.397,5100 | 5.321,4100 | 6.733.543.430 | 13.659.713 |
28/03/2024 | 5.408,9000 | 5.293,9500 | 5.300,4100 | 5.397,5100 | 6.829.829.000 | 13.438.331 |
27/03/2024 | 5.338,7100 | 5.295,1300 | 5.295,1300 | 5.297,4800 | 6.703.264.485 | 11.357.265 |
26/03/2024 | 5.334,9000 | 5.274,3800 | 5.291,9900 | 5.294,6900 | 6.699.726.069 | 12.018.111 |
22/03/2024 | 5.362,3000 | 5.314,7400 | 5.314,8100 | 5.323,4100 | 6.736.076.005 | 9.443.745 |
21/03/2024 | 5.383,4200 | 5.333,5700 | 5.360,5600 | 5.353,1900 | 6.773.754.757 | 9.599.848 |
20/03/2024 | 5.323,4300 | 5.249,7400 | 5.249,7400 | 5.323,4300 | 6.736.094.949 | 9.515.699 |
19/03/2024 | 5.370,9900 | 5.252,1100 | 5.370,9900 | 5.257,7100 | 6.652.929.871 | 54.075.478 |
15/03/2024 | 5.453,0900 | 5.377,6700 | 5.426,3900 | 5.419,5000 | 6.857.659.804 | 51.095.681 |
14/03/2024 | 5.419,0200 | 5.361,4600 | 5.401,2700 | 5.403,9400 | 6.837.964.348 | 16.508.282 |
13/03/2024 | 5.439,3900 | 5.359,0300 | 5.396,0300 | 5.359,0500 | 6.781.167.995 | 15.345.198 |
12/03/2024 | 5.401,5000 | 5.338,4400 | 5.372,7000 | 5.353,6000 | 6.774.273.705 | 12.275.155 |
11/03/2024 | 5.478,8100 | 5.339,1700 | 5.478,8100 | 5.339,1700 | 6.756.018.562 | 13.150.915 |
08/03/2024 | 5.479,4400 | 5.415,1900 | 5.428,8400 | 5.458,4600 | 6.906.958.900 | 8.493.182 |
06/03/2024 | 5.512,1600 | 5.407,7300 | 5.461,0600 | 5.419,7600 | 6.857.989.567 | 11.780.081 |
05/03/2024 | 5.557,4800 | 5.467,0700 | 5.534,3500 | 5.474,3100 | 6.927.016.028 | 11.864.569 |
04/03/2024 | 5.545,2400 | 5.500,3200 | 5.500,3200 | 5.537,3200 | 7.006.749.859 | 11.453.917 |
01/03/2024 | 5.519,4800 | 5.434,8600 | 5.445,9300 | 5.512,7900 | 6.975.701.198 | 11.170.269 |
29/02/2024 | 5.467,0500 | 5.414,0400 | 5.414,0400 | 5.465,2800 | 6.915.589.523 | 34.734.024 |
28/02/2024 | 5.479,5300 | 5.372,6200 | 5.479,5300 | 5.422,4600 | 6.861.400.403 | 12.099.381 |
27/02/2024 | 5.456,4600 | 5.375,8900 | 5.402,5200 | 5.438,3100 | 6.881.454.951 | 13.385.588 |
26/02/2024 | 5.405,4700 | 5.357,2100 | 5.357,2100 | 5.402,9500 | 6.836.722.320 | 8.355.916 |
23/02/2024 | 5.422,7200 | 5.363,4800 | 5.390,7500 | 5.383,1600 | 6.811.672.536 | 11.522.168 |
22/02/2024 | 5.452,4300 | 5.390,7500 | 5.422,0100 | 5.390,7500 | 6.821.273.922 | 10.585.083 |
21/02/2024 | 5.439,8000 | 5.401,2600 | 5.414,1900 | 5.418,6400 | 6.856.570.987 | 11.004.302 |
20/02/2024 | 5.444,4300 | 5.406,4900 | 5.444,4300 | 5.411,2300 | 6.847.196.887 | 14.363.273 |
19/02/2024 | 5.459,6100 | 5.347,8700 | 5.347,8700 | 5.457,8000 | 6.906.129.070 | 10.514.120 |
16/02/2024 | 5.400,8400 | 5.312,3800 | 5.339,1800 | 5.348,9600 | 6.768.396.792 | 14.423.588 |
14/02/2024 | 5.434,5400 | 5.360,3100 | 5.383,1000 | 5.401,5600 | 6.834.961.622 | 10.525.136 |
13/02/2024 | 5.496,5500 | 5.412,6400 | 5.486,5500 | 5.412,6400 | 6.848.975.010 | 13.938.467 |
12/02/2024 | 5.509,0500 | 5.475,7300 | 5.493,7400 | 5.495,1800 | 6.953.419.704 | 8.594.169 |
09/02/2024 | 5.491,0000 | 5.453,5200 | 5.480,5000 | 5.484,6000 | 6.940.041.017 | 14.802.517 |
07/02/2024 | 5.396,7700 | 5.334,3400 | 5.344,3200 | 5.378,9900 | 6.806.398.785 | 17.692.178 |
06/02/2024 | 5.376,5600 | 5.305,7200 | 5.358,6800 | 5.352,3700 | 6.772.711.093 | 31.290.991 |
05/02/2024 | 5.372,1300 | 5.297,1100 | 5.350,0500 | 5.358,2700 | 6.780.184.547 | 15.071.438 |
02/02/2024 | 5.352,2500 | 5.302,8100 | 5.306,3000 | 5.333,0900 | 6.748.320.503 | 16.475.931 |
01/02/2024 | 5.304,1000 | 5.233,2400 | 5.257,8400 | 5.296,2100 | 6.701.646.916 | 13.751.335 |
31/01/2024 | 5.304,4000 | 5.220,5700 | 5.260,6600 | 5.234,3700 | 6.623.396.297 | 14.995.851 |
30/01/2024 | 5.293,2600 | 5.241,8900 | 5.248,8200 | 5.257,6100 | 6.652.810.136 | 12.710.632 |
29/01/2024 | 5.330,6000 | 5.232,5500 | 5.286,5100 | 5.257,2400 | 6.652.337.698 | 12.688.697 |
26/01/2024 | 5.335,5400 | 5.239,2200 | 5.239,2200 | 5.310,5700 | 6.719.821.159 | 10.440.404 |
25/01/2024 | 5.355,0800 | 5.290,9800 | 5.352,0900 | 5.306,4000 | 6.714.545.766 | 13.087.833 |
24/01/2024 | 5.344,8200 | 5.276,2100 | 5.276,2100 | 5.344,0400 | 6.762.171.988 | 17.681.013 |
23/01/2024 | 5.292,9900 | 5.213,5500 | 5.243,0100 | 5.270,6200 | 6.669.266.995 | 18.574.257 |
22/01/2024 | 5.244,7000 | 5.158,0300 | 5.160,0900 | 5.244,7000 | 6.636.472.888 | 14.872.114 |
19/01/2024 | 5.179,7900 | 5.146,5500 | 5.166,9800 | 5.160,2000 | 6.529.550.118 | 13.727.954 |
18/01/2024 | 5.166,6400 | 5.101,1100 | 5.115,0500 | 5.146,8900 | 6.512.713.298 | 13.413.549 |
16/01/2024 | 5.098,8400 | 5.046,1200 | 5.098,8400 | 5.046,1200 | 6.385.195.071 | 7.714.187 |
15/01/2024 | 5.122,5500 | 5.056,4200 | 5.076,4900 | 5.108,5900 | 6.464.246.786 | 8.481.913 |
12/01/2024 | 5.125,4400 | 5.051,0400 | 5.125,4400 | 5.074,7400 | 6.421.407.485 | 12.341.485 |
11/01/2024 | 5.130,0000 | 5.094,9200 | 5.111,7500 | 5.094,9200 | 6.446.941.820 | 14.958.248 |
10/01/2024 | 5.131,9200 | 5.073,9500 | 5.073,9500 | 5.120,3500 | 6.479.121.748 | 13.007.906 |
09/01/2024 | 5.168,5000 | 5.075,5000 | 5.140,0200 | 5.085,5800 | 6.435.133.775 | 13.636.707 |
08/01/2024 | 5.139,9000 | 5.029,2600 | 5.088,0900 | 5.139,9000 | 6.503.866.931 | 12.926.883 |
05/01/2024 | 5.065,5700 | 4.993,3300 | 5.057,5000 | 5.032,6200 | 6.368.119.913 | 12.260.394 |
04/01/2024 | 5.071,9400 | 5.023,3100 | 5.024,6000 | 5.064,5700 | 6.408.541.348 | 11.151.798 |
03/01/2024 | 5.050,2200 | 5.013,1200 | 5.050,2200 | 5.029,8200 | 6.364.575.259 | 11.431.329 |
02/01/2024 | 5.083,9100 | 5.014,9300 | 5.014,9300 | 5.049,8000 | 6.389.847.826 | 18.254.147 |
29/12/2023 | 5.031,9800 | 4.980,7900 | 4.986,8400 | 5.015,7700 | 6.346.792.644 | 7.697.302 |
27/12/2023 | 5.031,9800 | 4.956,0500 | 5.004,5000 | 4.970,1700 | 6.289.098.049 | 12.161.302 |
22/12/2023 | 5.030,6400 | 4.996,7100 | 4.996,7100 | 5.003,8700 | 6.331.739.182 | 11.135.247 |
21/12/2023 | 5.034,9900 | 4.999,1500 | 5.028,2100 | 5.020,7200 | 6.353.058.661 | 7.097.367 |
20/12/2023 | 5.039,1200 | 4.938,9900 | 4.938,9900 | 5.038,9700 | 6.376.153.038 | 15.876.392 |
19/12/2023 | 4.973,8400 | 4.901,1200 | 4.922,3500 | 4.942,4900 | 6.254.068.239 | 13.456.898 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:25:03.000 | 316.812,00 | 5.152,84 | 0,00 | 0,00 | 0,00 |
17:25:03.000 | 316.790,00 | 5.152,84 | 0,00 | 0,00 | 0,00 |
17:25:03.000 | 316.635,00 | 5.152,84 | 0,00 | 0,00 | 0,00 |
17:25:03.000 | 316.606,00 | 5.152,84 | 0,00 | 0,00 | 0,00 |
17:25:03.000 | 316.584,00 | 5.152,84 | 750,00 | 0,00 | 0,00 |
17:23:21.000 | 316.473,00 | 5.152,84 | 0,00 | 0,00 | 0,00 |
17:19:39.018 | 316.320,00 | 5.152,84 | 0,00 | 0,00 | 0,00 |
17:19:09.018 | 316.274,00 | 5.152,84 | 0,00 | 0,00 | 0,00 |
17:18:39.017 | 316.250,00 | 5.152,84 | 0,00 | 0,00 | 0,00 |
17:18:09.018 | 316.215,00 | 5.152,84 | 288,51 | 0,00 | 0,00 |