Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
02/05/2024 | 98,7000 | 98,7000 | 98,7000 | 98,7000 | 1.000 | 999 |
30/04/2024 | 99,4000 | 98,5500 | 98,5500 | 98,8300 | 15.000 | 15.013 |
29/04/2024 | 98,0000 | 98,0000 | 98,0000 | 98,0000 | 17.000 | 16.861 |
26/04/2024 | 99,0000 | 98,5000 | 98,5000 | 98,6909 | 11.000 | 10.983 |
25/04/2024 | 98,2000 | 98,2000 | 98,2000 | 98,2000 | 4.000 | 3.973 |
24/04/2024 | 98,8000 | 98,0000 | 98,0000 | 98,5714 | 7.000 | 6.977 |
23/04/2024 | 98,2500 | 98,2500 | 98,2500 | 98,2500 | 2.000 | 1.987 |
22/04/2024 | 98,7999 | 98,7999 | 98,7999 | 98,7999 | 1.000 | 998 |
19/04/2024 | 98,7998 | 98,4100 | 98,7998 | 98,6829 | 10.000 | 9.975 |
18/04/2024 | 98,7997 | 98,0000 | 98,0000 | 98,7997 | 3.000 | 2.987 |
17/04/2024 | 98,0000 | 98,0000 | 98,0000 | 98,0000 | 7.000 | 6.931 |
16/04/2024 | 98,3000 | 97,3999 | 97,3999 | 97,9400 | 10.000 | 9.895 |
15/04/2024 | 98,7999 | 96,3501 | 98,4999 | 97,4020 | 50.000 | 49.202 |
12/04/2024 | 98,4999 | 97,3000 | 97,5102 | 98,4999 | 25.000 | 24.664 |
11/04/2024 | 98,9299 | 98,0001 | 98,9299 | 98,5256 | 23.000 | 22.885 |
10/04/2024 | 98,9399 | 97,1001 | 97,1001 | 98,9399 | 2.000 | 1.979 |
09/04/2024 | 97,2600 | 97,2600 | 97,2600 | 97,2600 | 2.000 | 1.963 |
08/04/2024 | 97,3000 | 97,2000 | 97,3000 | 97,2705 | 22.000 | 21.601 |
05/04/2024 | 97,2011 | 97,2011 | 97,2011 | 97,2011 | 1.000 | 981 |
04/04/2024 | 97,2001 | 97,2001 | 97,2001 | 97,2001 | 1.000 | 980 |
03/04/2024 | 97,5000 | 97,3000 | 97,3000 | 97,3500 | 8.000 | 7.856 |
02/04/2024 | 98,8000 | 97,0000 | 98,8000 | 97,0617 | 20.000 | 19.722 |
28/03/2024 | 99,0000 | 97,5500 | 97,5500 | 98,8109 | 23.000 | 22.917 |
27/03/2024 | 99,0000 | 98,0000 | 99,0000 | 98,3750 | 8.000 | 7.935 |
26/03/2024 | 99,5000 | 99,0000 | 99,5000 | 99,0783 | 12.000 | 11.980 |
22/03/2024 | 99,5000 | 99,5000 | 99,5000 | 99,5000 | 1.000 | 1.002 |
21/03/2024 | 99,5000 | 99,0000 | 99,5000 | 99,0000 | 12.000 | 11.973 |
20/03/2024 | 99,7000 | 99,5000 | 99,7000 | 99,6000 | 2.000 | 2.005 |
19/03/2024 | 98,3000 | 98,3000 | 98,3000 | 98,3000 | 9.000 | 8.907 |
15/03/2024 | 99,0000 | 97,5000 | 98,0000 | 99,0000 | 54.000 | 53.251 |
14/03/2024 | 97,5000 | 97,0000 | 97,0003 | 97,2619 | 21.000 | 20.561 |
13/03/2024 | 98,0000 | 97,0000 | 98,0000 | 97,1438 | 21.000 | 20.525 |
12/03/2024 | 99,2668 | 97,9799 | 97,9799 | 98,3660 | 10.000 | 9.895 |
11/03/2024 | 97,1100 | 97,1100 | 97,1100 | 97,1100 | 3.000 | 2.930 |
08/03/2024 | 97,0000 | 96,5299 | 96,5299 | 97,0000 | 22.000 | 21.444 |
06/03/2024 | 96,0000 | 96,0000 | 96,0000 | 96,0000 | 1.000 | 965 |
05/03/2024 | 96,2999 | 93,0000 | 94,6001 | 96,2999 | 51.000 | 48.420 |
04/03/2024 | 97,0000 | 94,5463 | 96,3000 | 96,3033 | 26.000 | 25.165 |
01/03/2024 | 96,1000 | 96,1000 | 96,1000 | 96,1000 | 25.000 | 24.144 |
29/02/2024 | 95,7000 | 95,7000 | 95,7000 | 95,7000 | 2.000 | 1.923 |
28/02/2024 | 95,8000 | 95,8000 | 95,8000 | 95,8000 | 10.000 | 9.622 |
27/02/2024 | 96,1500 | 95,1400 | 95,7000 | 96,1500 | 54.000 | 51.634 |
26/02/2024 | 96,1500 | 95,0000 | 95,4000 | 95,3797 | 30.000 | 28.734 |
23/02/2024 | 96,0000 | 95,0000 | 96,0000 | 95,0948 | 20.000 | 19.106 |
22/02/2024 | 96,9980 | 95,5103 | 96,6000 | 96,3885 | 18.000 | 17.418 |
21/02/2024 | 96,9900 | 96,5000 | 96,9800 | 96,5537 | 40.000 | 38.758 |
20/02/2024 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 1.000 | 973 |
19/02/2024 | 96,8000 | 95,5500 | 96,5000 | 96,3191 | 22.000 | 21.260 |
16/02/2024 | 97,0201 | 96,0100 | 97,0201 | 96,5001 | 36.000 | 34.808 |
14/02/2024 | 99,0000 | 99,0000 | 99,0000 | 99,0000 | 1.000 | 992 |
13/02/2024 | 98,3000 | 98,3000 | 98,3000 | 98,3000 | 3.000 | 2.956 |
12/02/2024 | 99,0000 | 99,0000 | 99,0000 | 99,0000 | 2.000 | 1.984 |
09/02/2024 | 97,8000 | 97,6000 | 97,6500 | 97,6589 | 19.000 | 18.597 |
07/02/2024 | 99,8300 | 97,7999 | 97,7999 | 98,7129 | 39.000 | 38.564 |
06/02/2024 | 97,7995 | 96,5000 | 96,6000 | 97,3830 | 6.000 | 5.852 |
05/02/2024 | 97,6699 | 97,0000 | 97,0000 | 97,3375 | 7.000 | 6.827 |
02/02/2024 | 0,0000 | 0,0000 | 1,0000 | 97,0603 | 0 | 0 |
01/02/2024 | 97,6998 | 97,0000 | 97,0000 | 97,0603 | 58.000 | 56.365 |
31/01/2024 | 96,6000 | 96,5000 | 96,6000 | 96,5091 | 11.000 | 10.625 |
30/01/2024 | 96,5000 | 95,8017 | 96,5000 | 96,2000 | 13.000 | 12.488 |
29/01/2024 | 96,7000 | 96,0000 | 96,5000 | 96,2662 | 22.000 | 21.178 |
26/01/2024 | 96,5000 | 96,5000 | 96,5000 | 96,5000 | 1.000 | 965 |
25/01/2024 | 97,4500 | 97,4500 | 97,4500 | 97,4500 | 1.000 | 974 |
24/01/2024 | 97,5797 | 96,0000 | 97,0000 | 97,4999 | 43.000 | 41.454 |
23/01/2024 | 97,9920 | 97,9920 | 97,9920 | 97,9920 | 1.000 | 1.002 |
22/01/2024 | 97,9999 | 97,9999 | 97,9999 | 97,9999 | 1.000 | 1.002 |
19/01/2024 | 97,6399 | 96,0401 | 97,0000 | 97,6399 | 3.000 | 2.973 |
18/01/2024 | 97,8900 | 96,4000 | 97,8900 | 96,7311 | 20.000 | 19.786 |
16/01/2024 | 98,1000 | 96,7000 | 98,1000 | 97,7100 | 37.000 | 36.660 |
15/01/2024 | 99,8300 | 97,3858 | 99,7500 | 97,8090 | 72.000 | 72.795 |
12/01/2024 | 99,6000 | 99,6000 | 99,6000 | 99,6000 | 1.000 | 1.017 |
11/01/2024 | 99,0000 | 98,7000 | 99,0000 | 98,7857 | 7.000 | 7.063 |
10/01/2024 | 99,6000 | 99,0000 | 99,5000 | 99,3680 | 25.000 | 25.361 |
09/01/2024 | 99,5000 | 99,5000 | 99,5000 | 99,5000 | 1.000 | 1.015 |
08/01/2024 | 99,0481 | 96,8000 | 96,8000 | 98,3305 | 65.000 | 65.249 |
05/01/2024 | 96,5000 | 96,3110 | 96,5000 | 96,3488 | 10.000 | 9.838 |
04/01/2024 | 96,5300 | 96,1110 | 96,5300 | 96,3110 | 15.000 | 14.750 |
03/01/2024 | 97,4000 | 96,8000 | 97,4000 | 97,0400 | 5.000 | 4.951 |
02/01/2024 | 97,4000 | 97,4000 | 97,4000 | 97,4000 | 3.000 | 2.981 |
29/12/2023 | 97,7500 | 97,5000 | 97,5000 | 97,5938 | 8.000 | 7.964 |
27/12/2023 | 96,5110 | 96,5110 | 96,5110 | 96,5110 | 1.000 | 984 |
22/12/2023 | 0,0000 | 0,0000 | 1,0000 | 97,6276 | 0 | 0 |
21/12/2023 | 98,0000 | 97,4000 | 97,4000 | 97,6276 | 18.000 | 17.911 |
20/12/2023 | 0,0000 | 0,0000 | 1,0000 | 97,4000 | 0 | 0 |
19/12/2023 | 97,4000 | 96,2500 | 97,0000 | 97,4000 | 22.000 | 21.633 |
18/12/2023 | 97,2500 | 97,2500 | 97,2500 | 97,2500 | 14.000 | 13.866 |
15/12/2023 | 97,3000 | 97,2000 | 97,2000 | 97,2500 | 18.000 | 17.826 |
14/12/2023 | 97,5000 | 97,0000 | 97,5000 | 97,2500 | 4.000 | 3.960 |
13/12/2023 | 97,9999 | 97,9999 | 97,9999 | 97,9999 | 1.000 | 997 |
12/12/2023 | 99,8000 | 97,0000 | 99,8000 | 97,0000 | 10.000 | 9.914 |
11/12/2023 | 0,0000 | 0,0000 | 1,0000 | 98,8019 | 0 | 0 |
08/12/2023 | 98,8019 | 98,8019 | 98,8019 | 98,8019 | 7.000 | 7.035 |
07/12/2023 | 99,8500 | 97,9999 | 97,9999 | 98,8019 | 57.000 | 57.278 |
06/12/2023 | 98,2000 | 97,0000 | 97,0000 | 97,7292 | 12.000 | 11.925 |
05/12/2023 | 98,1499 | 98,1499 | 98,1499 | 98,1499 | 1.000 | 997 |
04/12/2023 | 97,8000 | 97,8000 | 97,8000 | 97,8000 | 12.000 | 11.931 |
01/12/2023 | 97,6500 | 97,6500 | 97,6500 | 97,6500 | 1.000 | 992 |
30/11/2023 | 96,9500 | 96,9500 | 96,9500 | 96,9500 | 1.000 | 985 |
29/11/2023 | 95,5000 | 95,0000 | 95,5000 | 95,3333 | 3.000 | 2.906 |
28/11/2023 | 96,1499 | 96,1499 | 96,1499 | 96,1499 | 2.000 | 1.954 |
27/11/2023 | 96,0000 | 95,4000 | 96,0000 | 95,5501 | 4.000 | 3.883 |
24/11/2023 | 98,2087 | 98,2087 | 98,2087 | 98,2087 | 1.000 | 997 |
23/11/2023 | 97,4444 | 97,4444 | 97,4444 | 97,4444 | 1.000 | 989 |
22/11/2023 | 96,0000 | 95,5000 | 95,5000 | 95,8750 | 4.000 | 3.894 |
21/11/2023 | 95,8999 | 94,5000 | 95,5000 | 95,1000 | 19.000 | 18.347 |
20/11/2023 | 95,9000 | 95,0000 | 95,0000 | 95,9000 | 9.000 | 8.690 |
17/11/2023 | 95,5000 | 95,0000 | 95,5000 | 95,5000 | 8.000 | 7.740 |
16/11/2023 | 96,8500 | 96,0000 | 96,0000 | 96,0500 | 7.000 | 6.831 |
15/11/2023 | 97,5000 | 95,2501 | 97,1500 | 96,4917 | 12.000 | 11.746 |
14/11/2023 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 1.000 | 983 |
13/11/2023 | 97,0000 | 96,2000 | 96,2000 | 97,0000 | 11.000 | 10.771 |
10/11/2023 | 97,5727 | 97,5727 | 97,5727 | 97,5727 | 1.000 | 989 |
09/11/2023 | 96,0000 | 94,5000 | 95,2000 | 95,8999 | 37.000 | 35.782 |
08/11/2023 | 97,0000 | 94,8312 | 97,0000 | 95,0001 | 38.000 | 36.877 |
07/11/2023 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 1.000 | 982 |
06/11/2023 | 97,0000 | 95,0000 | 97,0000 | 95,8889 | 18.000 | 17.491 |
03/11/2023 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 1.000 | 982 |
02/11/2023 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 1.000 | 982 |
01/11/2023 | 97,9000 | 97,9000 | 97,9000 | 97,9000 | 1.000 | 991 |
31/10/2023 | 97,9280 | 97,9280 | 97,9280 | 97,9280 | 1.000 | 991 |
30/10/2023 | 96,1000 | 96,1000 | 96,1000 | 96,1000 | 1.000 | 972 |
27/10/2023 | 0,0000 | 0,0000 | 1,0000 | 96,0800 | 0 | 0 |
26/10/2023 | 96,2000 | 96,0000 | 96,0000 | 96,0800 | 5.000 | 4.862 |
25/10/2023 | 96,2000 | 96,2000 | 96,2000 | 96,2000 | 1.000 | 973 |
24/10/2023 | 96,5000 | 95,8000 | 95,8000 | 96,5000 | 15.000 | 14.566 |
23/10/2023 | 95,5318 | 95,5318 | 95,5318 | 95,5318 | 1.000 | 966 |
20/10/2023 | 96,5000 | 95,0000 | 95,0000 | 95,5318 | 11.000 | 10.629 |
19/10/2023 | 95,5000 | 94,9000 | 95,5000 | 95,1000 | 7.000 | 6.733 |
18/10/2023 | 95,0000 | 94,9000 | 95,0000 | 94,9625 | 16.000 | 15.362 |
17/10/2023 | 95,7000 | 95,0000 | 95,3500 | 95,1885 | 13.000 | 12.509 |
16/10/2023 | 96,0000 | 95,9500 | 95,9500 | 95,9750 | 2.000 | 1.940 |
13/10/2023 | 0,0000 | 0,0000 | 1,0000 | 96,0000 | 0 | 0 |
12/10/2023 | 96,0000 | 96,0000 | 96,0000 | 96,0000 | 11.000 | 10.670 |
11/10/2023 | 95,9500 | 95,9500 | 95,9500 | 95,9500 | 1.000 | 969 |
10/10/2023 | 96,5992 | 95,8500 | 95,8500 | 96,4868 | 31.000 | 30.188 |
09/10/2023 | 0,0000 | 0,0000 | 1,0000 | 95,6333 | 0 | 0 |
05/10/2023 | 96,0000 | 95,3700 | 96,0000 | 95,4488 | 16.000 | 15.418 |
04/10/2023 | 98,0000 | 97,5000 | 97,5000 | 97,7500 | 2.000 | 1.972 |
03/10/2023 | 97,0000 | 96,7500 | 96,7500 | 96,9500 | 15.000 | 14.672 |
02/10/2023 | 97,0000 | 96,5000 | 96,5000 | 96,7500 | 2.000 | 1.952 |
29/09/2023 | 96,0000 | 96,0000 | 96,0000 | 96,0000 | 11.000 | 10.652 |
28/09/2023 | 97,4800 | 92,9123 | 92,9123 | 95,1497 | 74.000 | 71.025 |
27/09/2023 | 97,9979 | 97,9979 | 97,9979 | 97,9979 | 1.000 | 987 |
21/09/2023 | 0,0000 | 0,0000 | 1,0000 | 98,5830 | 0 | 0 |
20/09/2023 | 99,0991 | 97,3000 | 97,3000 | 98,5830 | 6.000 | 5.957 |
19/09/2023 | 97,8000 | 96,7000 | 97,0000 | 97,0361 | 18.000 | 17.591 |
18/09/2023 | 98,1000 | 93,0000 | 93,0000 | 98,0000 | 13.000 | 12.691 |
14/09/2023 | 98,1500 | 97,2873 | 98,1500 | 97,7759 | 14.000 | 13.781 |
13/09/2023 | 98,3000 | 98,0000 | 98,3000 | 98,1500 | 2.000 | 1.975 |
12/09/2023 | 98,4010 | 98,4000 | 98,4010 | 98,4001 | 20.000 | 19.802 |
11/09/2023 | 98,6000 | 97,6558 | 98,6000 | 98,1805 | 21.000 | 20.743 |
08/09/2023 | 98,5000 | 98,5000 | 98,5000 | 98,5000 | 3.000 | 2.972 |
07/09/2023 | 0,0000 | 0,0000 | 1,0000 | 98,5000 | 0 | 0 |
06/09/2023 | 98,5000 | 98,3000 | 98,3221 | 98,5000 | 21.000 | 20.759 |
05/09/2023 | 100,1500 | 100,1500 | 100,1500 | 100,1500 | 1.000 | 1.006 |
04/09/2023 | 0,0000 | 0,0000 | 1,0000 | 98,9615 | 0 | 0 |
31/08/2023 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 1.000 | 1.004 |
30/08/2023 | 0,0000 | 0,0000 | 1,0000 | 100,3500 | 0 | 0 |
29/08/2023 | 100,3500 | 100,3500 | 100,3500 | 100,3500 | 1.000 | 1.007 |
28/08/2023 | 98,6500 | 98,0001 | 98,0001 | 98,6500 | 7.000 | 6.923 |
25/08/2023 | 100,2400 | 97,8966 | 100,2400 | 98,6894 | 6.000 | 5.946 |
24/08/2023 | 100,3000 | 100,2800 | 100,3000 | 100,2900 | 2.000 | 2.013 |
22/08/2023 | 100,3500 | 98,5000 | 98,5000 | 99,2910 | 67.000 | 66.762 |
21/08/2023 | 98,7995 | 98,0001 | 98,7995 | 98,1000 | 8.000 | 7.875 |
18/08/2023 | 98,6545 | 98,6545 | 98,6545 | 98,6545 | 1.000 | 989 |
17/08/2023 | 98,7000 | 98,6000 | 98,7000 | 98,6545 | 71.000 | 70.297 |
16/08/2023 | 98,8495 | 98,5000 | 98,8495 | 98,5095 | 37.000 | 36.552 |
14/08/2023 | 98,8499 | 97,9000 | 98,0000 | 98,8499 | 5.000 | 4.920 |
11/08/2023 | 99,1000 | 99,1000 | 99,1000 | 99,1000 | 13.000 | 12.883 |
10/08/2023 | 98,9699 | 98,9699 | 98,9699 | 98,9699 | 1.000 | 992 |
09/08/2023 | 98,2000 | 98,1000 | 98,2000 | 98,1667 | 3.000 | 2.950 |
07/08/2023 | 98,0000 | 98,0000 | 98,0000 | 98,0000 | 17.000 | 16.689 |
04/08/2023 | 98,7000 | 98,2000 | 98,7000 | 98,4538 | 13.000 | 12.819 |
03/08/2023 | 98,7500 | 98,7000 | 98,7000 | 98,7490 | 51.000 | 50.436 |
02/08/2023 | 98,8000 | 98,5000 | 98,5000 | 98,6500 | 20.000 | 19.752 |
01/08/2023 | 98,9999 | 98,0500 | 98,2000 | 98,3471 | 7.000 | 6.891 |
28/07/2023 | 98,7990 | 98,1000 | 98,7990 | 98,4748 | 12.000 | 11.816 |
27/07/2023 | 98,7500 | 98,7496 | 98,7496 | 98,7498 | 5.000 | 4.940 |
26/07/2023 | 98,7500 | 98,7497 | 98,7497 | 98,7499 | 23.000 | 22.718 |
25/07/2023 | 98,7500 | 98,7500 | 98,7500 | 98,7500 | 4.000 | 3.950 |
24/07/2023 | 98,8000 | 98,8000 | 98,8000 | 98,8000 | 1.000 | 988 |
20/07/2023 | 99,0000 | 99,0000 | 99,0000 | 99,0000 | 1.000 | 1.011 |
19/07/2023 | 100,3199 | 99,0000 | 100,3199 | 99,4200 | 6.000 | 6.094 |
18/07/2023 | 98,9900 | 98,0900 | 98,9900 | 98,2795 | 21.000 | 21.087 |
17/07/2023 | 98,6000 | 98,2000 | 98,2000 | 98,4133 | 15.000 | 15.081 |
14/07/2023 | 98,1010 | 98,0900 | 98,1010 | 98,0948 | 11.000 | 11.023 |
13/07/2023 | 98,1000 | 98,0900 | 98,1000 | 98,0908 | 24.000 | 24.046 |
12/07/2023 | 98,1000 | 98,0900 | 98,0900 | 98,1000 | 14.000 | 14.021 |
11/07/2023 | 98,0900 | 98,0900 | 98,0900 | 98,0900 | 2.000 | 2.002 |
10/07/2023 | 98,5000 | 98,2000 | 98,5000 | 98,4571 | 7.000 | 7.034 |
06/07/2023 | 98,9799 | 98,2000 | 98,2005 | 98,9799 | 26.000 | 26.073 |
05/07/2023 | 98,8941 | 98,2000 | 98,2000 | 98,8941 | 4.000 | 4.014 |
04/07/2023 | 98,3000 | 97,3001 | 98,3000 | 97,9999 | 48.000 | 47.982 |
03/07/2023 | 98,6000 | 98,0101 | 98,2001 | 98,6000 | 17.000 | 17.044 |
29/06/2023 | 99,0500 | 98,7000 | 98,7000 | 99,0500 | 11.000 | 11.104 |
28/06/2023 | 98,9000 | 98,9000 | 98,9000 | 98,9000 | 1.000 | 1.007 |
27/06/2023 | 98,9500 | 98,3000 | 98,8000 | 98,8563 | 44.000 | 44.188 |
22/06/2023 | 99,4000 | 99,4000 | 99,4000 | 99,4000 | 1.000 | 1.012 |
21/06/2023 | 99,4199 | 99,4199 | 99,4199 | 99,4199 | 1.000 | 1.012 |
20/06/2023 | 99,1500 | 98,1700 | 98,3001 | 99,1500 | 29.000 | 29.040 |
19/06/2023 | 99,4599 | 98,1100 | 99,0000 | 99,4599 | 35.000 | 35.073 |
16/06/2023 | 99,4900 | 99,4900 | 99,4900 | 99,4900 | 1.000 | 1.012 |
14/06/2023 | 99,8699 | 98,5005 | 99,0000 | 99,8699 | 8.000 | 8.041 |
12/06/2023 | 99,9599 | 99,9599 | 99,9599 | 99,9599 | 1.000 | 1.016 |
09/06/2023 | 99,9699 | 98,5002 | 98,5011 | 99,9699 | 6.000 | 6.025 |
08/06/2023 | 99,6999 | 99,0000 | 99,0000 | 99,6999 | 43.000 | 43.303 |
31/05/2023 | 99,9599 | 99,9599 | 99,9599 | 99,9599 | 1.000 | 1.015 |
26/05/2023 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 1.000 | 1.015 |
24/05/2023 | 99,9000 | 99,0301 | 99,9000 | 99,2041 | 5.000 | 5.033 |
22/05/2023 | 100,0000 | 99,0201 | 100,0000 | 99,5771 | 7.000 | 7.071 |
17/05/2023 | 100,0000 | 98,7100 | 99,0001 | 99,5383 | 36.000 | 36.330 |
16/05/2023 | 99,9000 | 99,0000 | 99,9000 | 99,7989 | 21.000 | 21.136 |
15/05/2023 | 100,0000 | 99,9000 | 100,0000 | 99,9500 | 2.000 | 2.026 |
12/05/2023 | 100,0000 | 99,5000 | 99,5100 | 99,7613 | 79.000 | 79.873 |
10/05/2023 | 99,4199 | 98,5020 | 98,5020 | 99,4199 | 37.000 | 36.977 |
08/05/2023 | 99,2000 | 99,0000 | 99,0000 | 99,2000 | 16.000 | 16.045 |
02/05/2023 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 1.000 | 1.011 |
28/04/2023 | 99,5000 | 99,3000 | 99,3000 | 99,5000 | 14.000 | 14.091 |
26/04/2023 | 99,3000 | 99,3000 | 99,3000 | 99,3000 | 3.000 | 3.012 |
25/04/2023 | 99,3000 | 99,3000 | 99,3000 | 99,3000 | 8.000 | 8.032 |
24/04/2023 | 99,0500 | 99,0500 | 99,0500 | 99,0500 | 1.000 | 1.001 |
21/04/2023 | 99,1000 | 98,9000 | 99,0000 | 98,9423 | 30.000 | 30.009 |
19/04/2023 | 98,9202 | 98,9202 | 98,9202 | 98,9202 | 1.000 | 999 |
18/04/2023 | 98,9100 | 98,9100 | 98,9100 | 98,9100 | 10.000 | 9.993 |
13/04/2023 | 100,0000 | 99,8000 | 100,0000 | 99,8667 | 3.000 | 3.026 |
12/04/2023 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 1.000 | 1.010 |
04/04/2023 | 98,9004 | 98,9004 | 98,9004 | 98,9004 | 4.000 | 3.990 |
03/04/2023 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 1.000 | 1.008 |
31/03/2023 | 100,0000 | 99,9999 | 99,9999 | 100,0000 | 5.000 | 5.041 |
30/03/2023 | 99,0000 | 98,9000 | 98,9000 | 98,9417 | 24.000 | 23.942 |
29/03/2023 | 98,6000 | 98,0005 | 98,6000 | 98,0005 | 9.000 | 8.920 |
28/03/2023 | 100,0000 | 98,8500 | 100,0000 | 99,7987 | 40.000 | 40.227 |
27/03/2023 | 98,8000 | 98,6500 | 98,6500 | 98,7053 | 19.000 | 18.897 |
24/03/2023 | 98,7000 | 98,5500 | 98,7000 | 98,6500 | 3.000 | 2.981 |
23/03/2023 | 99,0000 | 98,0000 | 99,0000 | 98,4375 | 8.000 | 7.933 |
22/03/2023 | 99,4872 | 99,4000 | 99,4872 | 99,4778 | 30.000 | 30.052 |
21/03/2023 | 100,0000 | 98,1000 | 98,2100 | 99,4872 | 84.000 | 84.144 |
20/03/2023 | 98,2000 | 98,0000 | 98,2000 | 98,0556 | 18.000 | 17.771 |
17/03/2023 | 98,9900 | 98,6000 | 98,9799 | 98,9252 | 13.000 | 12.946 |
16/03/2023 | 98,2500 | 97,5500 | 98,2500 | 97,9292 | 12.000 | 11.829 |
15/03/2023 | 99,0000 | 98,7000 | 99,0000 | 98,9500 | 6.000 | 5.973 |
14/03/2023 | 99,0000 | 98,9899 | 98,9899 | 98,9961 | 16.000 | 15.935 |
13/03/2023 | 97,3001 | 97,2200 | 97,3001 | 97,2369 | 19.000 | 18.586 |
10/03/2023 | 99,0000 | 97,5010 | 99,0000 | 97,7010 | 21.000 | 20.822 |
09/03/2023 | 99,9900 | 99,9900 | 99,9900 | 99,9900 | 20.000 | 20.110 |
08/03/2023 | 98,0000 | 98,0000 | 98,0000 | 98,0000 | 1.000 | 985 |
07/03/2023 | 100,3500 | 100,3500 | 100,3500 | 100,3500 | 1.000 | 1.008 |
06/03/2023 | 0,0000 | 0,0000 | 1,0000 | 99,1000 | 0 | 0 |
03/03/2023 | 99,2000 | 99,0000 | 99,2000 | 99,1000 | 10.000 | 9.958 |
02/03/2023 | 100,0001 | 99,5000 | 99,5000 | 99,9828 | 29.000 | 29.133 |
01/03/2023 | 100,3500 | 100,3500 | 100,3500 | 100,3500 | 3.000 | 3.023 |
28/02/2023 | 100,0000 | 98,7000 | 98,7000 | 99,5000 | 7.000 | 6.994 |
24/02/2023 | 99,0000 | 99,0000 | 99,0000 | 99,0000 | 5.000 | 4.970 |
23/02/2023 | 99,0000 | 97,2003 | 97,3001 | 98,1286 | 14.000 | 13.794 |
22/02/2023 | 98,8600 | 98,8600 | 98,8600 | 98,8600 | 11.000 | 10.913 |
21/02/2023 | 99,0000 | 98,8500 | 99,0000 | 98,8588 | 17.000 | 16.864 |
20/02/2023 | 99,0000 | 98,4000 | 98,4000 | 98,8500 | 6.000 | 5.950 |
17/02/2023 | 99,3000 | 97,8000 | 99,3000 | 97,8784 | 46.000 | 45.170 |
16/02/2023 | 99,2000 | 99,2000 | 99,2000 | 99,2000 | 9.000 | 8.955 |
15/02/2023 | 99,9899 | 99,9899 | 99,9899 | 99,9899 | 20.000 | 20.051 |
14/02/2023 | 99,9999 | 99,8000 | 99,8000 | 99,8557 | 14.000 | 14.015 |
13/02/2023 | 99,9900 | 99,3000 | 99,3000 | 99,7843 | 7.000 | 7.002 |
10/02/2023 | 99,9900 | 99,1000 | 99,9900 | 99,1000 | 3.000 | 2.988 |
09/02/2023 | 0,0000 | 0,0000 | 1,0000 | 99,5000 | 0 | 0 |
08/02/2023 | 99,5000 | 99,5000 | 99,5000 | 99,5000 | 2.000 | 1.993 |
07/02/2023 | 99,2102 | 99,0100 | 99,0100 | 99,1905 | 23.000 | 22.853 |
06/02/2023 | 100,2000 | 99,9500 | 99,9500 | 100,0911 | 20.000 | 20.050 |
03/02/2023 | 100,2000 | 99,4990 | 99,4990 | 99,9625 | 20.000 | 20.021 |
02/02/2023 | 99,9700 | 99,9700 | 99,9700 | 99,9700 | 1.000 | 1.001 |
01/02/2023 | 99,2000 | 99,0000 | 99,2000 | 99,0002 | 9.000 | 8.922 |
31/01/2023 | 99,9900 | 99,2000 | 99,9000 | 99,8283 | 12.000 | 11.989 |
30/01/2023 | 99,8000 | 99,2500 | 99,2500 | 99,5900 | 10.000 | 9.966 |
27/01/2023 | 99,9900 | 99,0000 | 99,9900 | 99,4950 | 2.000 | 1.991 |
26/01/2023 | 99,9900 | 99,9900 | 99,9900 | 99,9900 | 1.000 | 1.000 |
25/01/2023 | 99,9990 | 98,7100 | 99,4999 | 98,8050 | 45.000 | 44.737 |
24/01/2023 | 99,9990 | 97,8000 | 97,8000 | 99,9990 | 14.000 | 13.779 |
23/01/2023 | 99,1000 | 99,0000 | 99,1000 | 99,0333 | 9.000 | 9.114 |
20/01/2023 | 0,0000 | 0,0000 | 1,0000 | 99,0167 | 0 | 0 |
19/01/2023 | 99,0200 | 99,0000 | 99,0000 | 99,0167 | 12.000 | 12.147 |
18/01/2023 | 99,4990 | 98,0100 | 99,4990 | 98,4673 | 49.000 | 49.475 |
17/01/2023 | 99,6000 | 99,0000 | 99,5000 | 99,2600 | 75.000 | 76.067 |
16/01/2023 | 100,0000 | 99,5000 | 99,5000 | 99,7777 | 39.000 | 39.752 |
13/01/2023 | 100,0000 | 99,6000 | 99,6000 | 99,9346 | 13.000 | 13.269 |
12/01/2023 | 99,5000 | 98,2000 | 98,2000 | 98,7317 | 71.000 | 71.609 |
11/01/2023 | 100,5000 | 100,5000 | 100,5000 | 100,5000 | 1.000 | 1.025 |
10/01/2023 | 100,8000 | 100,8000 | 100,8000 | 100,8000 | 1.000 | 1.028 |
09/01/2023 | 0,0000 | 0,0000 | 1,0000 | 99,3578 | 0 | 0 |
05/01/2023 | 99,5000 | 99,2000 | 99,5000 | 99,3578 | 45.000 | 45.635 |
04/01/2023 | 99,5000 | 99,5000 | 99,5000 | 99,5000 | 40.000 | 40.616 |
03/01/2023 | 99,6000 | 99,6000 | 99,6000 | 99,6000 | 1.000 | 1.015 |
02/01/2023 | 99,4900 | 99,4900 | 99,4900 | 99,4900 | 1.000 | 1.014 |
30/12/2022 | 99,6000 | 99,6000 | 99,6000 | 99,6000 | 1.000 | 1.015 |
29/12/2022 | 99,4800 | 99,4800 | 99,4800 | 99,4800 | 1.000 | 1.014 |
28/12/2022 | 99,0999 | 99,0999 | 99,0999 | 99,0999 | 1.000 | 1.010 |
27/12/2022 | 98,9999 | 98,9999 | 98,9999 | 98,9999 | 1.000 | 1.009 |
23/12/2022 | 0,0000 | 0,0000 | 1,0000 | 99,2475 | 0 | 0 |
22/12/2022 | 100,6500 | 98,0000 | 100,0500 | 99,2475 | 92.000 | 93.039 |
21/12/2022 | 99,0015 | 99,0000 | 99,0015 | 99,0010 | 44.000 | 44.367 |
20/12/2022 | 99,0000 | 99,0000 | 99,0000 | 99,0000 | 5.000 | 5.041 |
19/12/2022 | 0,0000 | 0,0000 | 1,0000 | 99,2000 | 0 | 0 |
16/12/2022 | 99,2000 | 99,2000 | 99,2000 | 99,2000 | 4.000 | 4.039 |
15/12/2022 | 99,2000 | 99,2000 | 99,2000 | 99,2000 | 1.000 | 1.009 |
14/12/2022 | 99,3999 | 99,3999 | 99,3999 | 99,3999 | 1.000 | 1.011 |
13/12/2022 | 99,0999 | 99,0999 | 99,0999 | 99,0999 | 1.000 | 1.008 |
12/12/2022 | 99,0000 | 98,9000 | 98,9000 | 98,9667 | 3.000 | 3.020 |
09/12/2022 | 99,5000 | 98,1001 | 99,5000 | 98,9215 | 7.000 | 7.044 |
08/12/2022 | 99,7000 | 99,6900 | 99,6900 | 99,6920 | 5.000 | 5.069 |
07/12/2022 | 99,0001 | 99,0000 | 99,0001 | 99,0000 | 5.000 | 5.033 |
06/12/2022 | 99,7100 | 98,1500 | 99,4500 | 99,2281 | 16.000 | 16.140 |
05/12/2022 | 99,4400 | 99,4400 | 99,4400 | 99,4400 | 1.000 | 1.010 |
02/12/2022 | 99,7100 | 99,1000 | 99,6999 | 99,4283 | 23.000 | 23.242 |
01/12/2022 | 99,5500 | 99,0000 | 99,0000 | 99,2444 | 9.000 | 9.077 |
30/11/2022 | 98,1000 | 98,0000 | 98,0000 | 98,0571 | 7.000 | 6.974 |
29/11/2022 | 98,5000 | 97,8500 | 98,5000 | 98,1100 | 10.000 | 9.986 |
28/11/2022 | 98,7000 | 98,7000 | 98,7000 | 98,7000 | 5.000 | 5.012 |
25/11/2022 | 100,0000 | 98,0000 | 98,0000 | 99,1696 | 15.000 | 15.106 |
24/11/2022 | 98,5000 | 97,5000 | 98,5000 | 97,5000 | 19.000 | 18.832 |
23/11/2022 | 100,1064 | 99,0000 | 99,0000 | 99,8844 | 6.000 | 6.082 |
22/11/2022 | 98,6000 | 97,7300 | 98,6000 | 97,9627 | 34.000 | 33.835 |
21/11/2022 | 97,9544 | 97,0000 | 97,0000 | 97,5131 | 21.000 | 20.785 |
18/11/2022 | 96,0000 | 96,0000 | 96,0000 | 96,0000 | 1.000 | 974 |
17/11/2022 | 96,0000 | 95,0000 | 95,5000 | 95,0286 | 56.000 | 54.023 |
16/11/2022 | 96,2500 | 94,4999 | 94,5400 | 94,8560 | 43.000 | 41.392 |
15/11/2022 | 94,6000 | 94,5900 | 94,6000 | 94,5917 | 6.000 | 5.759 |
14/11/2022 | 94,4000 | 93,5200 | 94,0000 | 93,7386 | 100.000 | 95.119 |
11/11/2022 | 93,5000 | 93,5000 | 93,5000 | 93,5000 | 1.000 | 948 |
10/11/2022 | 93,5000 | 93,5000 | 93,5000 | 93,5000 | 8.000 | 7.588 |
09/11/2022 | 94,0000 | 93,5000 | 94,0000 | 93,5000 | 6.000 | 5.699 |
08/11/2022 | 94,0000 | 93,2000 | 93,8999 | 93,6735 | 53.000 | 50.340 |
07/11/2022 | 93,0000 | 92,8500 | 92,8500 | 92,9890 | 68.000 | 64.113 |
04/11/2022 | 93,1400 | 91,0500 | 93,0000 | 92,6275 | 200.000 | 186.763 |
03/11/2022 | 94,6999 | 92,0100 | 94,6999 | 93,8999 | 142.000 | 133.507 |
02/11/2022 | 95,6000 | 94,0000 | 95,6000 | 94,7000 | 84.000 | 80.329 |
01/11/2022 | 95,8000 | 95,5000 | 95,5004 | 95,7000 | 17.000 | 16.473 |
31/10/2022 | 96,0000 | 95,5000 | 96,0000 | 96,0000 | 7.000 | 6.795 |
27/10/2022 | 96,0000 | 95,0000 | 96,0000 | 95,3412 | 45.000 | 43.442 |
26/10/2022 | 96,1546 | 96,1500 | 96,1546 | 96,1533 | 14.000 | 13.627 |
25/10/2022 | 97,0815 | 96,0000 | 97,0815 | 96,1546 | 98.000 | 95.818 |
24/10/2022 | 97,4900 | 97,0000 | 97,3500 | 97,0815 | 34.000 | 33.390 |
21/10/2022 | 98,0000 | 97,5000 | 97,8500 | 97,7776 | 33.000 | 32.633 |
20/10/2022 | 97,7500 | 97,0000 | 97,7500 | 97,4429 | 7.000 | 6.898 |
19/10/2022 | 98,4000 | 96,8500 | 98,4000 | 97,4143 | 7.000 | 6.893 |
18/10/2022 | 98,8000 | 97,5000 | 98,8000 | 97,7200 | 6.000 | 5.937 |
17/10/2022 | 98,3300 | 98,0000 | 98,0000 | 98,1375 | 12.000 | 11.901 |
14/10/2022 | 98,0000 | 97,7500 | 98,0000 | 97,9375 | 8.000 | 7.917 |
13/10/2022 | 99,5000 | 98,0000 | 98,7500 | 98,4575 | 67.000 | 66.646 |
12/10/2022 | 98,4000 | 98,3000 | 98,3000 | 98,3156 | 16.000 | 15.886 |
11/10/2022 | 98,5000 | 98,0000 | 98,0000 | 98,2753 | 49.000 | 48.628 |
10/10/2022 | 98,0000 | 98,0000 | 98,0000 | 98,0000 | 3.000 | 2.968 |
07/10/2022 | 98,8000 | 98,0000 | 98,3000 | 98,3038 | 39.000 | 38.705 |
06/10/2022 | 98,1500 | 97,8000 | 98,1500 | 97,8069 | 51.000 | 50.355 |
05/10/2022 | 98,3800 | 98,0000 | 98,0000 | 98,1629 | 7.000 | 6.933 |
04/10/2022 | 98,0000 | 98,0000 | 98,0000 | 98,0000 | 1.000 | 988 |
03/10/2022 | 97,8000 | 97,4000 | 97,4000 | 97,6000 | 2.000 | 1.969 |
30/09/2022 | 98,0000 | 97,5000 | 97,8000 | 97,5550 | 74.000 | 73.013 |
29/09/2022 | 98,5000 | 97,0000 | 98,5000 | 97,2111 | 18.000 | 17.649 |
28/09/2022 | 98,0000 | 98,0000 | 98,0000 | 98,0000 | 13.000 | 12.844 |
27/09/2022 | 98,0000 | 98,0000 | 98,0000 | 98,0000 | 22.000 | 21.734 |
26/09/2022 | 98,0000 | 98,0000 | 98,0000 | 98,0000 | 5.000 | 4.939 |
23/09/2022 | 98,2800 | 97,7000 | 98,0000 | 98,0240 | 10.000 | 9.879 |
22/09/2022 | 98,0005 | 98,0000 | 98,0005 | 98,0003 | 2.000 | 1.975 |
21/09/2022 | 98,0001 | 98,0000 | 98,0001 | 98,0000 | 12.000 | 11.846 |
20/09/2022 | 98,9000 | 98,9000 | 98,9000 | 98,9000 | 1.000 | 996 |
19/09/2022 | 99,4800 | 98,0000 | 98,9500 | 98,7882 | 11.000 | 10.943 |
16/09/2022 | 99,5500 | 98,8000 | 99,0000 | 99,0963 | 46.000 | 45.899 |
15/09/2022 | 99,0000 | 98,0000 | 98,0000 | 98,7167 | 42.000 | 41.743 |
14/09/2022 | 98,5000 | 97,9999 | 98,2000 | 98,4093 | 70.000 | 69.132 |
13/09/2022 | 98,0300 | 98,0000 | 98,0300 | 98,0169 | 16.000 | 15.782 |
12/09/2022 | 98,3000 | 98,0000 | 98,3000 | 98,0850 | 20.000 | 19.739 |
09/09/2022 | 98,4000 | 98,0000 | 98,0000 | 98,0421 | 57.000 | 56.225 |
08/09/2022 | 98,5000 | 97,8000 | 98,5000 | 97,8138 | 29.000 | 28.577 |
07/09/2022 | 98,2000 | 98,0000 | 98,1001 | 98,1000 | 44.000 | 43.395 |
06/09/2022 | 98,3500 | 98,0000 | 98,3500 | 98,0472 | 15.000 | 14.787 |
05/09/2022 | 0,0000 | 0,0000 | 1,0000 | 99,3156 | 0 | 0 |
02/09/2022 | 99,5000 | 99,0000 | 99,4999 | 99,3156 | 16.000 | 15.972 |
01/09/2022 | 99,5000 | 99,0000 | 99,1500 | 99,2548 | 56.000 | 55.863 |
31/08/2022 | 99,1500 | 99,1000 | 99,1000 | 99,1167 | 6.000 | 5.974 |
30/08/2022 | 99,5000 | 98,7000 | 98,7000 | 99,3957 | 23.000 | 22.965 |
29/08/2022 | 0,0000 | 0,0000 | 1,0000 | 99,1152 | 0 | 0 |
26/08/2022 | 99,7900 | 99,0000 | 99,0000 | 99,1152 | 48.000 | 47.780 |
25/08/2022 | 100,0000 | 99,2000 | 99,2000 | 99,3333 | 12.000 | 11.969 |
24/08/2022 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 1.000 | 1.003 |
23/08/2022 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 3.000 | 3.011 |
22/08/2022 | 100,0000 | 99,9999 | 99,9999 | 100,0000 | 6.000 | 6.021 |
19/08/2022 | 99,6006 | 99,6000 | 99,6006 | 99,6000 | 172.000 | 171.900 |
18/08/2022 | 100,7000 | 99,9999 | 99,9999 | 100,1057 | 53.000 | 53.230 |
17/08/2022 | 99,9800 | 99,9800 | 99,9800 | 99,9800 | 5.000 | 5.013 |
16/08/2022 | 0,0000 | 0,0000 | 1,0000 | 99,9798 | 0 | 0 |
12/08/2022 | 99,9798 | 99,9798 | 99,9798 | 99,9798 | 2.000 | 2.004 |
11/08/2022 | 99,7000 | 99,1000 | 99,6999 | 99,6995 | 39.000 | 38.941 |
10/08/2022 | 99,7000 | 99,7000 | 99,7000 | 99,7000 | 1.000 | 999 |
09/08/2022 | 99,5500 | 99,1000 | 99,4270 | 99,1500 | 43.000 | 42.835 |
08/08/2022 | 99,1500 | 98,7000 | 99,0000 | 99,1500 | 106.000 | 105.069 |
05/08/2022 | 98,7000 | 98,6010 | 98,6100 | 98,6231 | 11.000 | 10.867 |
04/08/2022 | 99,9500 | 98,2000 | 98,2000 | 99,2556 | 36.000 | 35.789 |
03/08/2022 | 99,4001 | 98,8200 | 99,4001 | 99,1680 | 5.000 | 4.964 |
02/08/2022 | 100,0000 | 99,5000 | 99,9900 | 99,6000 | 78.000 | 77.950 |
01/08/2022 | 99,9500 | 99,5000 | 99,9400 | 99,6000 | 125.000 | 124.861 |
29/07/2022 | 99,9400 | 98,0000 | 98,0000 | 98,2781 | 135.000 | 132.790 |
28/07/2022 | 101,0000 | 99,5000 | 99,9600 | 101,0000 | 45.000 | 44.856 |
27/07/2022 | 100,0000 | 97,0000 | 100,0000 | 100,0000 | 1.846.000 | 1.846.198 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
10:45:37.532 | 49.226,00 | 98,70 | 1.000,00 | 98,70 | 99,00 |