Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
30/04/2025 | 8,7600 | 8,5600 | 8,6000 | 8,6600 | 7.935 | 69.040 |
29/04/2025 | 8,7400 | 8,6400 | 8,7400 | 8,6400 | 3.621 | 31.517 |
28/04/2025 | 8,7400 | 8,6800 | 8,7400 | 8,7400 | 6.914 | 60.303 |
25/04/2025 | 8,7600 | 8,6400 | 8,6400 | 8,7000 | 10.470 | 91.122 |
24/04/2025 | 8,6400 | 8,6000 | 8,6000 | 8,6200 | 4.290 | 36.980 |
23/04/2025 | 8,7400 | 8,5200 | 8,7400 | 8,6000 | 6.990 | 60.283 |
22/04/2025 | 8,7000 | 8,3800 | 8,4000 | 8,5600 | 7.836 | 66.859 |
17/04/2025 | 8,5000 | 8,4200 | 8,5000 | 8,4800 | 2.555 | 21.650 |
16/04/2025 | 8,6600 | 8,3600 | 8,4000 | 8,4800 | 6.467 | 54.921 |
15/04/2025 | 8,5000 | 8,3400 | 8,4200 | 8,4200 | 5.021 | 42.234 |
14/04/2025 | 8,5800 | 8,2000 | 8,2000 | 8,4600 | 7.383 | 61.982 |
11/04/2025 | 8,3200 | 8,1800 | 8,3200 | 8,2200 | 3.760 | 31.048 |
10/04/2025 | 8,5800 | 8,0200 | 8,1000 | 8,2800 | 13.977 | 114.427 |
09/04/2025 | 7,8800 | 7,6000 | 7,8400 | 7,8000 | 12.249 | 95.527 |
08/04/2025 | 7,9600 | 7,7000 | 7,7000 | 7,9600 | 13.811 | 109.023 |
07/04/2025 | 8,0400 | 7,5000 | 8,0400 | 7,6000 | 18.333 | 141.340 |
04/04/2025 | 8,7000 | 8,1400 | 8,5800 | 8,1400 | 18.135 | 150.421 |
03/04/2025 | 8,8600 | 8,6800 | 8,8600 | 8,6800 | 4.439 | 39.011 |
02/04/2025 | 8,9000 | 8,8000 | 8,8200 | 8,8800 | 9.036 | 80.123 |
01/04/2025 | 8,8600 | 8,7000 | 8,7400 | 8,7800 | 9.826 | 86.492 |
31/03/2025 | 8,7800 | 8,5200 | 8,5200 | 8,7400 | 26.739 | 230.994 |
28/03/2025 | 8,3200 | 8,2000 | 8,3200 | 8,2800 | 7.793 | 64.423 |
28/03/2025 | 8,3200 | 8,2000 | 8,3200 | 8,2800 | 7.793 | 64.423 |
27/03/2025 | 8,3000 | 8,0800 | 8,1800 | 8,3000 | 9.841 | 80.939 |
26/03/2025 | 8,2000 | 8,0400 | 8,0400 | 8,1600 | 7.640 | 61.951 |
24/03/2025 | 8,0200 | 7,9200 | 7,9600 | 8,0000 | 5.764 | 46.059 |
21/03/2025 | 8,0200 | 7,9000 | 8,0200 | 7,9800 | 4.420 | 35.197 |
21/03/2025 | 8,0200 | 7,9000 | 8,0200 | 7,9800 | 4.420 | 35.197 |
20/03/2025 | 8,0400 | 7,9600 | 8,0400 | 7,9600 | 3.413 | 27.345 |
19/03/2025 | 8,0600 | 7,9600 | 8,0200 | 8,0000 | 6.009 | 48.129 |
17/03/2025 | 8,0200 | 7,9400 | 7,9400 | 7,9800 | 3.563 | 28.449 |
14/03/2025 | 8,0000 | 7,9000 | 7,9600 | 7,9200 | 7.215 | 57.278 |
13/03/2025 | 7,9800 | 7,8800 | 7,9000 | 7,9200 | 4.988 | 39.507 |
13/03/2025 | 7,9800 | 7,8800 | 7,9000 | 7,9200 | 4.988 | 39.507 |
13/03/2025 | 7,9800 | 7,8800 | 7,9000 | 7,9200 | 4.988 | 39.507 |
13/03/2025 | 7,9800 | 7,8800 | 7,9000 | 7,9200 | 4.988 | 39.507 |
13/03/2025 | 7,9800 | 7,8800 | 7,9000 | 7,9200 | 4.988 | 39.507 |
13/03/2025 | 7,9800 | 7,8800 | 7,9000 | 7,9200 | 4.988 | 39.507 |
13/03/2025 | 7,9800 | 7,8800 | 7,9000 | 7,9200 | 4.988 | 39.507 |
13/03/2025 | 7,9800 | 7,8800 | 7,9000 | 7,9200 | 4.988 | 39.507 |
13/03/2025 | 7,9800 | 7,8800 | 7,9000 | 7,9200 | 4.988 | 39.507 |
13/03/2025 | 7,9800 | 7,8800 | 7,9000 | 7,9200 | 4.988 | 39.507 |
13/03/2025 | 7,9800 | 7,8800 | 7,9000 | 7,9200 | 4.988 | 39.507 |
12/03/2025 | 7,9200 | 7,8400 | 7,9000 | 7,9000 | 8.092 | 63.845 |
11/03/2025 | 7,9200 | 7,8000 | 7,9200 | 7,8600 | 4.052 | 31.846 |
10/03/2025 | 7,9200 | 7,8400 | 7,9000 | 7,8800 | 4.526 | 35.707 |
07/03/2025 | 7,9400 | 7,8200 | 7,9400 | 7,9000 | 4.945 | 39.028 |
06/03/2025 | 7,9600 | 7,8200 | 7,8400 | 7,9200 | 5.443 | 42.873 |
05/03/2025 | 7,8400 | 7,7000 | 7,7800 | 7,8200 | 4.956 | 38.576 |
05/03/2025 | 7,8400 | 7,7000 | 7,7800 | 7,8200 | 4.956 | 38.576 |
04/03/2025 | 7,9200 | 7,6600 | 7,8600 | 7,6600 | 13.496 | 104.506 |
28/02/2025 | 7,9600 | 7,9000 | 7,9600 | 7,9400 | 3.680 | 29.232 |
27/02/2025 | 7,9800 | 7,7800 | 7,8200 | 7,9800 | 5.811 | 45.689 |
26/02/2025 | 7,8800 | 7,7000 | 7,8600 | 7,8800 | 10.904 | 84.976 |
25/02/2025 | 7,9200 | 7,7800 | 7,9000 | 7,7800 | 8.175 | 64.010 |
24/02/2025 | 8,0400 | 7,8200 | 7,9800 | 7,8400 | 20.345 | 160.554 |
21/02/2025 | 8,1200 | 8,0000 | 8,1200 | 8,0000 | 7.133 | 57.322 |
20/02/2025 | 8,1200 | 8,0400 | 8,0800 | 8,0800 | 7.650 | 61.809 |
19/02/2025 | 8,1200 | 7,9800 | 8,0200 | 8,0000 | 7.480 | 60.138 |
18/02/2025 | 7,9800 | 7,9000 | 7,9400 | 7,9600 | 4.553 | 36.204 |
17/02/2025 | 8,0400 | 7,8600 | 8,0000 | 7,9600 | 13.806 | 109.458 |
14/02/2025 | 8,0000 | 7,9000 | 7,9000 | 7,9400 | 4.773 | 37.987 |
13/02/2025 | 8,0400 | 7,8800 | 7,9000 | 7,9000 | 29.530 | 234.444 |
12/02/2025 | 8,0600 | 7,9000 | 8,0400 | 7,9000 | 12.591 | 99.945 |
11/02/2025 | 8,1200 | 7,9600 | 8,0800 | 7,9600 | 5.860 | 47.051 |
07/02/2025 | 8,1800 | 7,9400 | 8,1800 | 8,0600 | 14.963 | 120.124 |
06/02/2025 | 8,3600 | 8,0600 | 8,2200 | 8,1400 | 18.325 | 149.514 |
05/02/2025 | 8,3800 | 8,1000 | 8,1000 | 8,2000 | 7.780 | 64.121 |
04/02/2025 | 8,0600 | 7,9400 | 8,0200 | 8,0000 | 12.617 | 100.574 |
03/02/2025 | 8,1800 | 7,9200 | 8,1800 | 7,9200 | 18.395 | 146.787 |
31/01/2025 | 8,2000 | 8,0800 | 8,1800 | 8,1800 | 17.851 | 144.710 |
30/01/2025 | 8,2400 | 8,1000 | 8,2400 | 8,2000 | 3.921 | 31.995 |
29/01/2025 | 8,3600 | 8,0600 | 8,3600 | 8,2000 | 13.574 | 110.587 |
28/01/2025 | 8,3600 | 8,2200 | 8,3600 | 8,3000 | 3.330 | 27.591 |
27/01/2025 | 8,3400 | 8,2600 | 8,3200 | 8,3200 | 2.460 | 20.448 |
24/01/2025 | 8,4400 | 8,2600 | 8,3200 | 8,3400 | 5.440 | 45.322 |
23/01/2025 | 8,4400 | 8,2800 | 8,4200 | 8,2800 | 2.793 | 23.404 |
22/01/2025 | 8,4600 | 8,3200 | 8,4400 | 8,3800 | 3.111 | 26.043 |
21/01/2025 | 8,4800 | 8,4200 | 8,4600 | 8,4600 | 3.952 | 33.363 |
20/01/2025 | 8,4400 | 8,2800 | 8,3200 | 8,4200 | 5.417 | 45.161 |
17/01/2025 | 8,3200 | 8,2000 | 8,2000 | 8,3000 | 6.153 | 50.926 |
16/01/2025 | 8,3000 | 8,2400 | 8,3000 | 8,2800 | 1.500 | 12.431 |
15/01/2025 | 8,3400 | 8,2400 | 8,2800 | 8,3000 | 4.530 | 37.521 |
14/01/2025 | 8,3400 | 8,2000 | 8,3200 | 8,2200 | 13.196 | 108.616 |
13/01/2025 | 8,3600 | 8,2800 | 8,3600 | 8,3200 | 3.655 | 30.420 |
10/01/2025 | 8,3600 | 8,2800 | 8,3600 | 8,3400 | 4.216 | 35.103 |
09/01/2025 | 8,4000 | 8,2600 | 8,4000 | 8,3000 | 3.290 | 27.373 |
08/01/2025 | 8,4200 | 8,2400 | 8,4200 | 8,3600 | 3.460 | 28.915 |
07/01/2025 | 8,4000 | 8,2400 | 8,2400 | 8,3400 | 2.620 | 21.763 |
03/01/2025 | 8,4000 | 8,2200 | 8,4000 | 8,2400 | 3.636 | 30.173 |
02/01/2025 | 8,3400 | 8,2000 | 8,2000 | 8,3400 | 3.732 | 30.788 |
30/12/2024 | 8,4400 | 8,2200 | 8,4000 | 8,2600 | 3.890 | 32.595 |
27/12/2024 | 8,3600 | 8,1400 | 8,2400 | 8,3200 | 9.172 | 75.403 |
23/12/2024 | 8,4400 | 8,2600 | 8,3000 | 8,2800 | 4.000 | 33.181 |
20/12/2024 | 8,4400 | 8,2400 | 8,4000 | 8,2400 | 2.234 | 18.712 |
19/12/2024 | 8,4800 | 8,2400 | 8,2400 | 8,3400 | 4.770 | 39.655 |
18/12/2024 | 8,3400 | 8,2400 | 8,3200 | 8,2400 | 4.194 | 34.799 |
17/12/2024 | 8,4000 | 8,2800 | 8,3200 | 8,3400 | 4.780 | 39.956 |
16/12/2024 | 8,4400 | 8,2200 | 8,4400 | 8,2200 | 4.290 | 35.627 |
13/12/2024 | 8,5600 | 8,4000 | 8,5600 | 8,4600 | 3.750 | 31.861 |
12/12/2024 | 8,5000 | 8,3400 | 8,4400 | 8,4600 | 3.400 | 28.694 |
11/12/2024 | 8,5800 | 8,4000 | 8,4200 | 8,4600 | 5.106 | 43.269 |
10/12/2024 | 8,3800 | 8,1000 | 8,1000 | 8,3400 | 5.298 | 43.974 |
09/12/2024 | 8,0800 | 8,0000 | 8,0000 | 8,0200 | 4.520 | 36.288 |
06/12/2024 | 8,0200 | 7,9200 | 8,0200 | 7,9200 | 3.190 | 25.470 |
05/12/2024 | 8,0800 | 7,8000 | 7,8800 | 8,0200 | 6.360 | 50.407 |
04/12/2024 | 8,0000 | 7,9000 | 8,0000 | 7,9000 | 2.630 | 20.909 |
03/12/2024 | 8,0200 | 7,9400 | 8,0000 | 7,9600 | 2.700 | 21.572 |
02/12/2024 | 7,9800 | 7,9000 | 7,9200 | 7,9800 | 5.450 | 43.228 |
29/11/2024 | 7,9600 | 7,8600 | 7,9600 | 7,9000 | 3.502 | 27.776 |
28/11/2024 | 8,0000 | 7,9400 | 7,9400 | 7,9600 | 3.760 | 29.945 |
27/11/2024 | 8,0200 | 7,8600 | 7,9000 | 7,9000 | 4.825 | 38.190 |
26/11/2024 | 7,9400 | 7,8200 | 7,9400 | 7,8800 | 3.650 | 28.773 |
25/11/2024 | 8,0200 | 7,8600 | 7,9600 | 7,9000 | 3.610 | 28.658 |
22/11/2024 | 7,8800 | 7,7400 | 7,8400 | 7,8600 | 3.450 | 26.873 |
21/11/2024 | 7,8800 | 7,7400 | 7,8000 | 7,7800 | 3.450 | 26.967 |
20/11/2024 | 7,8400 | 7,7600 | 7,7600 | 7,8000 | 2.974 | 23.176 |
19/11/2024 | 8,0200 | 7,6000 | 8,0200 | 7,7200 | 5.247 | 41.253 |
18/11/2024 | 8,0200 | 7,9200 | 8,0200 | 7,9200 | 3.242 | 25.872 |
15/11/2024 | 8,0200 | 7,9200 | 8,0000 | 8,0000 | 4.780 | 38.172 |
14/11/2024 | 8,0400 | 8,0000 | 8,0200 | 8,0000 | 3.407 | 27.302 |
13/11/2024 | 8,0400 | 7,9600 | 8,0400 | 8,0000 | 3.670 | 29.371 |
12/11/2024 | 8,0800 | 7,9800 | 8,0800 | 8,0000 | 3.308 | 26.598 |
11/11/2024 | 8,0600 | 7,9800 | 8,0000 | 8,0200 | 4.310 | 34.528 |
08/11/2024 | 8,0200 | 7,9200 | 8,0200 | 7,9600 | 4.070 | 32.438 |
07/11/2024 | 8,0200 | 7,9400 | 8,0200 | 7,9800 | 4.415 | 35.248 |
06/11/2024 | 8,0400 | 7,9200 | 7,9800 | 8,0000 | 4.310 | 34.416 |
05/11/2024 | 8,0200 | 7,8800 | 8,0000 | 7,9000 | 5.200 | 41.305 |
04/11/2024 | 8,0400 | 7,9400 | 7,9800 | 7,9600 | 11.330 | 90.271 |
01/11/2024 | 8,0600 | 7,9600 | 7,9600 | 8,0000 | 3.200 | 25.569 |
31/10/2024 | 7,9600 | 7,8400 | 7,9000 | 7,9000 | 5.408 | 42.680 |
30/10/2024 | 8,0400 | 7,8400 | 8,0200 | 7,8800 | 4.320 | 34.336 |
29/10/2024 | 8,0200 | 7,9000 | 8,0000 | 8,0200 | 3.840 | 30.682 |
25/10/2024 | 8,0600 | 7,9000 | 8,0600 | 7,9400 | 4.350 | 34.779 |
24/10/2024 | 8,1200 | 7,9800 | 8,0400 | 8,0600 | 7.109 | 57.170 |
23/10/2024 | 8,2000 | 8,0000 | 8,1600 | 8,1400 | 3.190 | 25.936 |
22/10/2024 | 8,2400 | 8,0400 | 8,2400 | 8,1200 | 4.580 | 37.432 |
21/10/2024 | 8,3000 | 8,1000 | 8,2000 | 8,2000 | 5.820 | 47.686 |
18/10/2024 | 8,1800 | 8,1200 | 8,1200 | 8,1600 | 4.170 | 33.929 |
17/10/2024 | 8,1800 | 8,1000 | 8,1800 | 8,1000 | 4.288 | 34.955 |
16/10/2024 | 8,2400 | 8,1400 | 8,2000 | 8,2000 | 4.603 | 37.643 |
15/10/2024 | 8,2200 | 8,0000 | 8,0400 | 8,2200 | 7.227 | 58.288 |
14/10/2024 | 8,1000 | 8,0200 | 8,1000 | 8,0400 | 3.657 | 29.588 |
11/10/2024 | 8,1400 | 8,0800 | 8,1000 | 8,1000 | 4.331 | 35.128 |
10/10/2024 | 8,1200 | 8,0200 | 8,1000 | 8,0800 | 3.666 | 29.599 |
09/10/2024 | 8,1600 | 7,9000 | 7,9000 | 8,0800 | 16.226 | 130.254 |
08/10/2024 | 8,1400 | 7,8200 | 8,1200 | 7,9400 | 9.170 | 73.557 |
07/10/2024 | 8,0600 | 7,8800 | 7,9200 | 8,0600 | 10.365 | 82.613 |
04/10/2024 | 7,9800 | 7,8800 | 7,9800 | 7,9200 | 5.550 | 43.940 |
03/10/2024 | 8,0000 | 7,8600 | 8,0000 | 7,9800 | 6.361 | 50.512 |
02/10/2024 | 8,0800 | 7,9000 | 8,0800 | 8,0000 | 7.620 | 60.539 |
01/10/2024 | 8,2800 | 8,0800 | 8,2800 | 8,1000 | 3.270 | 26.788 |
30/09/2024 | 8,3400 | 8,2200 | 8,3400 | 8,2200 | 5.450 | 45.105 |
27/09/2024 | 8,2800 | 8,0200 | 8,0200 | 8,2800 | 6.441 | 51.954 |
26/09/2024 | 8,0600 | 7,9600 | 8,0000 | 8,0000 | 7.100 | 56.752 |
25/09/2024 | 8,0000 | 7,9400 | 8,0000 | 8,0000 | 5.251 | 41.894 |
24/09/2024 | 8,0400 | 7,9600 | 7,9800 | 8,0200 | 5.610 | 44.856 |
23/09/2024 | 7,9800 | 7,9200 | 7,9800 | 7,9800 | 4.020 | 31.999 |
20/09/2024 | 8,0000 | 7,8800 | 8,0000 | 7,9400 | 3.600 | 28.615 |
19/09/2024 | 8,0000 | 7,9600 | 8,0000 | 7,9600 | 4.100 | 32.713 |
18/09/2024 | 8,0000 | 7,9200 | 8,0000 | 7,9600 | 4.866 | 38.704 |
17/09/2024 | 8,0200 | 7,9400 | 8,0200 | 8,0000 | 4.940 | 39.453 |
16/09/2024 | 8,0000 | 7,9600 | 8,0000 | 8,0000 | 5.605 | 44.767 |
13/09/2024 | 8,0000 | 7,9400 | 8,0000 | 8,0000 | 5.288 | 42.179 |
12/09/2024 | 8,0000 | 7,8200 | 8,0000 | 8,0000 | 5.827 | 46.231 |
11/09/2024 | 8,1400 | 7,9600 | 8,1400 | 7,9800 | 3.440 | 27.803 |
10/09/2024 | 8,1400 | 8,0200 | 8,1400 | 8,1000 | 4.072 | 33.043 |
09/09/2024 | 8,1600 | 8,0000 | 8,1600 | 8,1000 | 6.127 | 49.411 |
06/09/2024 | 8,1600 | 8,0600 | 8,1400 | 8,1400 | 4.319 | 35.000 |
04/09/2024 | 8,1800 | 8,1000 | 8,1800 | 8,1400 | 5.433 | 44.245 |
03/09/2024 | 8,1800 | 8,1200 | 8,1400 | 8,1800 | 3.055 | 24.877 |
02/09/2024 | 8,1400 | 8,0800 | 8,0800 | 8,1000 | 5.234 | 42.369 |
30/08/2024 | 8,1600 | 8,0800 | 8,1400 | 8,1400 | 2.221 | 18.077 |
29/08/2024 | 8,1600 | 8,1000 | 8,1600 | 8,1400 | 4.363 | 35.514 |
28/08/2024 | 8,1800 | 8,1400 | 8,1800 | 8,1600 | 3.536 | 28.798 |
27/08/2024 | 8,1800 | 8,1400 | 8,1400 | 8,1600 | 6.237 | 50.855 |
26/08/2024 | 8,1800 | 8,1200 | 8,1400 | 8,1400 | 5.422 | 44.099 |
23/08/2024 | 8,1000 | 8,0600 | 8,0800 | 8,1000 | 3.700 | 29.913 |
22/08/2024 | 8,1200 | 8,0200 | 8,1200 | 8,0200 | 3.808 | 30.741 |
21/08/2024 | 8,1400 | 8,0600 | 8,1400 | 8,0600 | 4.685 | 37.962 |
20/08/2024 | 8,1200 | 8,0800 | 8,1200 | 8,0800 | 1.970 | 15.935 |
19/08/2024 | 8,1600 | 8,1000 | 8,1600 | 8,1200 | 3.321 | 26.973 |
16/08/2024 | 8,1600 | 8,0600 | 8,0800 | 8,1400 | 5.754 | 46.576 |
14/08/2024 | 8,1400 | 8,0400 | 8,1200 | 8,0800 | 5.351 | 43.294 |
13/08/2024 | 8,1400 | 8,0600 | 8,1400 | 8,0800 | 5.892 | 47.663 |
12/08/2024 | 8,2400 | 8,0400 | 8,2400 | 8,1000 | 7.717 | 62.814 |
09/08/2024 | 8,4000 | 8,0800 | 8,1200 | 8,2000 | 5.730 | 47.109 |
08/08/2024 | 8,1200 | 8,0600 | 8,1200 | 8,1000 | 6.261 | 50.631 |
07/08/2024 | 8,1400 | 8,0400 | 8,0600 | 8,0800 | 8.600 | 69.527 |
06/08/2024 | 8,1200 | 7,9600 | 8,1200 | 7,9800 | 4.460 | 35.894 |
05/08/2024 | 8,5400 | 7,7800 | 8,5400 | 7,9800 | 9.301 | 76.116 |
02/08/2024 | 8,5800 | 8,4200 | 8,5800 | 8,4800 | 4.950 | 42.115 |
01/08/2024 | 8,6200 | 8,5000 | 8,6200 | 8,5800 | 6.671 | 57.111 |
31/07/2024 | 8,6400 | 8,5000 | 8,6400 | 8,5800 | 4.930 | 42.220 |
30/07/2024 | 8,7400 | 8,6000 | 8,7400 | 8,6000 | 3.319 | 28.669 |
29/07/2024 | 9,0000 | 8,5800 | 8,8000 | 8,7400 | 5.930 | 51.844 |
26/07/2024 | 8,8600 | 8,6400 | 8,8200 | 8,7600 | 2.420 | 21.197 |
25/07/2024 | 8,7800 | 8,6600 | 8,7800 | 8,7000 | 2.507 | 21.941 |
24/07/2024 | 8,8800 | 8,7000 | 8,8800 | 8,8000 | 3.042 | 26.771 |
23/07/2024 | 8,9400 | 8,8000 | 8,9200 | 8,8800 | 3.292 | 29.103 |
22/07/2024 | 8,9400 | 8,8000 | 8,9400 | 8,8600 | 2.924 | 25.940 |
19/07/2024 | 8,9600 | 8,8400 | 8,9600 | 8,8600 | 2.665 | 23.661 |
18/07/2024 | 8,9800 | 8,6400 | 8,6400 | 8,9000 | 11.700 | 103.048 |
17/07/2024 | 8,6800 | 8,5600 | 8,6800 | 8,6000 | 2.109 | 18.180 |
16/07/2024 | 8,6200 | 8,5600 | 8,6200 | 8,6000 | 4.612 | 39.720 |
15/07/2024 | 8,6200 | 8,5200 | 8,5600 | 8,5400 | 2.680 | 22.944 |
12/07/2024 | 8,5600 | 8,4600 | 8,5600 | 8,4800 | 3.950 | 33.683 |
11/07/2024 | 8,5800 | 8,5400 | 8,5800 | 8,5600 | 4.800 | 41.017 |
10/07/2024 | 8,7200 | 8,4000 | 8,7200 | 8,5000 | 9.648 | 82.336 |
09/07/2024 | 8,7800 | 8,4800 | 8,7800 | 8,6400 | 7.247 | 62.972 |
08/07/2024 | 8,7800 | 8,7200 | 8,7600 | 8,7600 | 2.820 | 24.692 |
05/07/2024 | 8,8000 | 8,6400 | 8,7400 | 8,7600 | 6.950 | 60.707 |
04/07/2024 | 8,6800 | 8,4400 | 8,4400 | 8,6800 | 5.760 | 49.313 |
03/07/2024 | 8,4800 | 8,1400 | 8,2400 | 8,3800 | 7.559 | 62.555 |
02/07/2024 | 8,2800 | 7,9800 | 8,0000 | 8,1800 | 6.540 | 52.983 |
01/07/2024 | 8,1600 | 7,9400 | 8,0000 | 8,0600 | 5.205 | 41.844 |
28/06/2024 | 8,0200 | 7,9800 | 7,9800 | 8,0200 | 1.900 | 15.173 |
27/06/2024 | 8,0600 | 7,9600 | 7,9800 | 8,0000 | 3.480 | 27.837 |
26/06/2024 | 8,0600 | 7,9800 | 8,0200 | 8,0000 | 4.240 | 33.932 |
25/06/2024 | 8,1000 | 7,9600 | 8,0600 | 7,9800 | 2.850 | 22.860 |
21/06/2024 | 8,0600 | 7,9400 | 8,0200 | 8,0600 | 4.020 | 32.162 |
20/06/2024 | 8,1200 | 7,9400 | 8,0400 | 8,0200 | 2.965 | 23.786 |
19/06/2024 | 8,1800 | 8,0000 | 8,1800 | 8,0800 | 5.012 | 40.600 |
18/06/2024 | 8,2000 | 8,0400 | 8,2000 | 8,1000 | 3.981 | 32.384 |
17/06/2024 | 8,1600 | 8,0000 | 8,1000 | 8,1000 | 2.484 | 20.149 |
14/06/2024 | 8,3800 | 8,0800 | 8,3600 | 8,1000 | 4.894 | 40.428 |
13/06/2024 | 8,4000 | 8,3200 | 8,3800 | 8,3800 | 5.040 | 42.200 |
12/06/2024 | 8,4000 | 8,2600 | 8,3000 | 8,2800 | 12.825 | 106.541 |
11/06/2024 | 8,5000 | 8,2200 | 8,4800 | 8,3000 | 6.245 | 52.296 |
10/06/2024 | 8,4800 | 8,4000 | 8,4800 | 8,4600 | 3.515 | 29.719 |
07/06/2024 | 8,5000 | 8,3600 | 8,4800 | 8,4600 | 5.350 | 45.234 |
06/06/2024 | 8,7600 | 8,4600 | 8,6800 | 8,4600 | 5.450 | 46.584 |
05/06/2024 | 8,5000 | 8,3800 | 8,5000 | 8,5000 | 4.473 | 37.836 |
04/06/2024 | 8,6000 | 8,4200 | 8,5800 | 8,5200 | 5.820 | 49.351 |
03/06/2024 | 8,7000 | 8,5400 | 8,6400 | 8,6000 | 4.266 | 36.715 |
31/05/2024 | 8,7800 | 8,6400 | 8,7400 | 8,6400 | 4.228 | 36.734 |
30/05/2024 | 8,8200 | 8,7400 | 8,8000 | 8,7600 | 3.750 | 32.906 |
29/05/2024 | 8,8600 | 8,6400 | 8,8600 | 8,7600 | 2.700 | 23.627 |
28/05/2024 | 8,7800 | 8,4800 | 8,7600 | 8,7800 | 12.818 | 109.569 |
27/05/2024 | 8,9000 | 8,6200 | 8,8200 | 8,6400 | 4.221 | 36.970 |
24/05/2024 | 8,9200 | 8,8200 | 8,8800 | 8,8200 | 3.329 | 29.514 |
23/05/2024 | 8,9600 | 8,8600 | 8,9000 | 8,9000 | 6.160 | 54.785 |
22/05/2024 | 9,0000 | 8,8000 | 9,0000 | 8,9000 | 9.070 | 80.441 |
21/05/2024 | 9,3000 | 8,8000 | 9,2800 | 8,9800 | 11.070 | 99.286 |
20/05/2024 | 9,3200 | 9,1800 | 9,3200 | 9,2800 | 10.500 | 97.408 |
17/05/2024 | 9,3600 | 9,2600 | 9,2600 | 9,3200 | 10.950 | 101.936 |
16/05/2024 | 9,4000 | 9,2600 | 9,3800 | 9,2600 | 7.010 | 65.487 |
15/05/2024 | 9,3800 | 9,1800 | 9,1800 | 9,3200 | 6.040 | 55.900 |
14/05/2024 | 9,4600 | 9,2000 | 9,4400 | 9,2000 | 11.840 | 110.601 |
13/05/2024 | 9,4400 | 9,2600 | 9,2800 | 9,4000 | 12.070 | 113.182 |
09/05/2024 | 9,0400 | 8,7800 | 8,8400 | 9,0400 | 6.740 | 59.706 |
08/05/2024 | 8,9400 | 8,2600 | 8,3000 | 8,9400 | 11.635 | 99.443 |
02/05/2024 | 8,3200 | 8,2200 | 8,3200 | 8,3000 | 4.763 | 39.479 |
30/04/2024 | 8,4600 | 8,2600 | 8,4600 | 8,3000 | 16.468 | 137.204 |
29/04/2024 | 8,6800 | 8,4600 | 8,6600 | 8,4600 | 5.440 | 46.596 |
26/04/2024 | 8,7000 | 8,5400 | 8,6200 | 8,6200 | 7.560 | 65.126 |
25/04/2024 | 8,7800 | 8,4800 | 8,5400 | 8,5400 | 10.300 | 88.559 |
24/04/2024 | 8,7400 | 8,5600 | 8,7200 | 8,6000 | 10.958 | 94.570 |
23/04/2024 | 8,6800 | 8,4800 | 8,4800 | 8,6600 | 10.660 | 91.227 |
22/04/2024 | 8,5000 | 8,3000 | 8,3800 | 8,4800 | 8.582 | 72.043 |
19/04/2024 | 8,4600 | 8,2600 | 8,3800 | 8,3000 | 14.960 | 125.061 |
18/04/2024 | 8,5200 | 8,3000 | 8,3000 | 8,4000 | 10.920 | 91.678 |
17/04/2024 | 8,5400 | 8,2800 | 8,5000 | 8,3200 | 14.601 | 122.717 |
16/04/2024 | 9,0400 | 8,3800 | 9,0000 | 8,4200 | 21.386 | 184.372 |
15/04/2024 | 9,1000 | 8,8800 | 9,1000 | 9,0000 | 23.121 | 207.655 |
12/04/2024 | 9,8800 | 9,6800 | 9,8000 | 9,7000 | 28.564 | 278.948 |
11/04/2024 | 9,8800 | 9,5200 | 9,6000 | 9,7400 | 112.223 | 1.092.194 |
10/04/2024 | 9,6000 | 9,4800 | 9,6000 | 9,5000 | 108.628 | 1.033.249 |
09/04/2024 | 9,5600 | 9,4200 | 9,5400 | 9,5000 | 57.883 | 549.558 |
08/04/2024 | 9,8000 | 9,4000 | 9,6000 | 9,5000 | 60.993 | 582.090 |
05/04/2024 | 9,3400 | 9,2600 | 9,2800 | 9,3000 | 5.290 | 49.152 |
04/04/2024 | 9,4000 | 9,2400 | 9,4000 | 9,3600 | 11.142 | 104.370 |
03/04/2024 | 9,4800 | 9,3200 | 9,4600 | 9,4000 | 6.350 | 59.849 |
02/04/2024 | 9,5600 | 9,3400 | 9,5000 | 9,4200 | 8.057 | 76.154 |
28/03/2024 | 9,4600 | 9,3600 | 9,4000 | 9,4200 | 5.315 | 50.006 |
27/03/2024 | 9,5000 | 9,3000 | 9,5000 | 9,3000 | 7.146 | 66.990 |
26/03/2024 | 9,6800 | 9,4400 | 9,5000 | 9,4600 | 8.020 | 76.368 |
22/03/2024 | 9,6000 | 9,3600 | 9,5000 | 9,5000 | 6.930 | 65.885 |
21/03/2024 | 9,9000 | 9,4600 | 9,7800 | 9,5000 | 19.530 | 188.938 |
20/03/2024 | 9,7800 | 9,5800 | 9,6600 | 9,7400 | 7.840 | 75.672 |
19/03/2024 | 9,6600 | 9,5400 | 9,6000 | 9,6000 | 4.860 | 46.720 |
14/03/2024 | 9,7000 | 9,3800 | 9,7000 | 9,4000 | 6.376 | 60.507 |
13/03/2024 | 9,8000 | 9,5000 | 9,8000 | 9,5800 | 7.622 | 73.638 |
12/03/2024 | 9,8600 | 9,6200 | 9,8200 | 9,7200 | 5.500 | 53.480 |
11/03/2024 | 10,1000 | 9,7400 | 10,1000 | 9,7400 | 6.840 | 67.804 |
08/03/2024 | 10,4000 | 9,9400 | 10,2000 | 10,0000 | 11.976 | 121.429 |
06/03/2024 | 9,9000 | 9,7000 | 9,8800 | 9,7600 | 8.110 | 79.404 |
05/03/2024 | 9,8800 | 9,7600 | 9,8800 | 9,8400 | 5.302 | 52.109 |
04/03/2024 | 9,8400 | 9,7800 | 9,8400 | 9,8200 | 2.980 | 29.237 |
01/03/2024 | 9,8200 | 9,7600 | 9,8200 | 9,7800 | 3.370 | 33.026 |
29/02/2024 | 9,8800 | 9,7400 | 9,8800 | 9,8000 | 4.945 | 48.498 |
28/02/2024 | 10,0500 | 9,6000 | 9,9600 | 9,8400 | 6.630 | 64.865 |
27/02/2024 | 9,9000 | 9,8400 | 9,8400 | 9,8600 | 3.140 | 30.987 |
26/02/2024 | 9,8600 | 9,7400 | 9,8200 | 9,8600 | 3.867 | 37.974 |
23/02/2024 | 9,8200 | 9,7000 | 9,8000 | 9,7800 | 3.397 | 33.194 |
22/02/2024 | 10,1500 | 9,7600 | 10,1500 | 9,7600 | 10.715 | 106.208 |
21/02/2024 | 10,1500 | 10,0500 | 10,1500 | 10,0500 | 3.640 | 36.808 |
20/02/2024 | 10,3000 | 10,2000 | 10,3000 | 10,2500 | 5.240 | 53.684 |
19/02/2024 | 10,3000 | 10,0000 | 10,3000 | 10,3000 | 10.700 | 109.799 |
16/02/2024 | 10,4000 | 10,1500 | 10,4000 | 10,2000 | 3.480 | 35.636 |
14/02/2024 | 10,6500 | 10,4000 | 10,4500 | 10,5000 | 5.137 | 53.901 |
13/02/2024 | 10,6000 | 10,2000 | 10,2000 | 10,3500 | 6.871 | 71.517 |
12/02/2024 | 10,4000 | 9,9600 | 10,1500 | 10,1500 | 8.505 | 86.077 |
09/02/2024 | 10,0000 | 9,9000 | 9,9600 | 9,9800 | 3.980 | 39.661 |
07/02/2024 | 10,0500 | 9,8800 | 9,9000 | 9,9800 | 8.520 | 84.937 |
06/02/2024 | 9,8200 | 9,6400 | 9,6400 | 9,8000 | 6.920 | 67.333 |
05/02/2024 | 9,7000 | 9,4800 | 9,4800 | 9,6200 | 5.350 | 51.495 |
02/02/2024 | 9,5000 | 9,4000 | 9,5000 | 9,4800 | 4.300 | 40.572 |
01/02/2024 | 9,4800 | 9,3600 | 9,4600 | 9,4400 | 4.625 | 43.544 |
31/01/2024 | 9,5000 | 9,4400 | 9,5000 | 9,4800 | 7.370 | 69.810 |
30/01/2024 | 9,5400 | 9,4400 | 9,5400 | 9,4800 | 9.000 | 85.347 |
29/01/2024 | 9,6000 | 9,5000 | 9,6000 | 9,5400 | 4.540 | 43.297 |
26/01/2024 | 9,5400 | 9,4200 | 9,5400 | 9,4800 | 4.818 | 45.585 |
25/01/2024 | 9,5400 | 9,4600 | 9,5200 | 9,4800 | 7.948 | 75.421 |
24/01/2024 | 9,5400 | 9,4200 | 9,5200 | 9,4600 | 6.914 | 65.520 |
23/01/2024 | 9,5000 | 9,3800 | 9,4600 | 9,4800 | 8.824 | 83.384 |
22/01/2024 | 9,7400 | 9,3800 | 9,4000 | 9,4600 | 15.294 | 146.262 |
19/01/2024 | 9,3600 | 9,2600 | 9,3600 | 9,3200 | 7.635 | 70.925 |
18/01/2024 | 9,3000 | 9,1400 | 9,3000 | 9,2600 | 8.928 | 82.412 |
16/01/2024 | 9,2400 | 9,1000 | 9,1800 | 9,1800 | 7.160 | 65.732 |
15/01/2024 | 9,1400 | 9,1000 | 9,1400 | 9,1400 | 6.380 | 58.152 |
12/01/2024 | 9,2000 | 9,0600 | 9,1400 | 9,1200 | 15.620 | 142.670 |
11/01/2024 | 9,3200 | 9,1400 | 9,3000 | 9,1400 | 24.351 | 224.516 |
10/01/2024 | 9,5000 | 9,3000 | 9,5000 | 9,3000 | 16.057 | 150.785 |
09/01/2024 | 9,5000 | 9,3800 | 9,5000 | 9,4800 | 7.676 | 72.623 |
08/01/2024 | 9,5000 | 9,2200 | 9,5000 | 9,4600 | 13.775 | 128.969 |
05/01/2024 | 9,6000 | 9,4000 | 9,5000 | 9,5000 | 12.875 | 122.394 |
04/01/2024 | 9,6000 | 9,5000 | 9,5800 | 9,5400 | 4.607 | 43.974 |
03/01/2024 | 9,7000 | 9,4600 | 9,5800 | 9,6000 | 34.794 | 333.124 |
02/01/2024 | 9,7000 | 9,5000 | 9,6200 | 9,5600 | 6.210 | 59.574 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:10:37.141 | 667.832,00 | 8,66 | 50,00 | 8,66 | 8,66 |
16:25:27.127 | 554.609,00 | 8,56 | 1,00 | 8,64 | 8,68 |
16:25:27.127 | 554.608,00 | 8,60 | 100,00 | 8,64 | 8,68 |
16:25:27.127 | 554.607,00 | 8,60 | 1.000,00 | 8,64 | 8,68 |
16:25:27.127 | 554.606,00 | 8,60 | 500,00 | 8,64 | 8,68 |
16:25:27.127 | 554.605,00 | 8,64 | 40,00 | 8,64 | 8,68 |
16:21:02.466 | 544.387,00 | 8,66 | 300,00 | 8,64 | 8,66 |
16:07:15.987 | 510.205,00 | 8,68 | 100,00 | 8,68 | 8,70 |
15:58:28.547 | 488.023,00 | 8,70 | 30,00 | 8,70 | 8,74 |
15:10:42.180 | 399.236,00 | 8,70 | 300,00 | 8,66 | 8,70 |