Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
02/05/2024 | 99,9990 | 99,5500 | 99,9000 | 99,8971 | 45.000 | 45.553 |
30/04/2024 | 99,9900 | 99,6000 | 99,7500 | 99,7881 | 81.000 | 81.899 |
29/04/2024 | 99,6900 | 99,2100 | 99,2100 | 99,5320 | 91.000 | 91.696 |
26/04/2024 | 99,7999 | 99,6100 | 99,7950 | 99,7380 | 153.000 | 154.420 |
25/04/2024 | 99,7900 | 99,0000 | 99,1500 | 99,5434 | 203.000 | 204.554 |
24/04/2024 | 99,2000 | 98,9100 | 98,9100 | 99,1050 | 94.000 | 94.228 |
23/04/2024 | 99,1000 | 98,7000 | 98,7000 | 99,0178 | 162.000 | 162.316 |
22/04/2024 | 99,1000 | 98,7500 | 98,8500 | 98,8027 | 199.000 | 199.011 |
19/04/2024 | 98,8999 | 98,7500 | 98,7500 | 98,8500 | 245.000 | 244.948 |
18/04/2024 | 99,1900 | 98,5500 | 98,5500 | 98,9990 | 210.000 | 210.259 |
17/04/2024 | 99,0999 | 98,9001 | 99,0400 | 98,9200 | 134.000 | 134.118 |
16/04/2024 | 99,2500 | 99,0601 | 99,1500 | 99,0601 | 240.000 | 240.598 |
15/04/2024 | 99,3900 | 99,0001 | 99,1700 | 99,1860 | 95.000 | 95.246 |
12/04/2024 | 99,0770 | 98,6000 | 98,9990 | 98,9532 | 315.000 | 315.159 |
11/04/2024 | 99,0755 | 98,6100 | 99,0000 | 98,9241 | 225.000 | 224.875 |
10/04/2024 | 99,3000 | 98,7000 | 98,7000 | 99,0681 | 541.000 | 541.158 |
09/04/2024 | 99,3800 | 98,7000 | 99,3700 | 98,9680 | 593.000 | 592.939 |
08/04/2024 | 99,3400 | 98,3001 | 98,6800 | 99,0812 | 830.000 | 829.494 |
05/04/2024 | 99,2500 | 98,7000 | 98,7600 | 99,2206 | 387.000 | 387.245 |
04/04/2024 | 99,2900 | 99,0000 | 99,2107 | 99,0001 | 145.000 | 145.119 |
03/04/2024 | 99,2500 | 99,0401 | 99,1900 | 99,1934 | 64.000 | 64.095 |
02/04/2024 | 99,3900 | 99,0001 | 99,0300 | 99,2107 | 295.000 | 295.282 |
28/03/2024 | 99,3900 | 99,1000 | 99,1000 | 99,3900 | 77.000 | 77.119 |
27/03/2024 | 99,3000 | 99,0000 | 99,1000 | 99,1500 | 42.000 | 42.024 |
26/03/2024 | 99,3885 | 99,0000 | 99,1500 | 99,3499 | 89.000 | 88.952 |
22/03/2024 | 99,4000 | 99,0100 | 99,0100 | 99,1500 | 106.000 | 106.082 |
21/03/2024 | 99,4000 | 99,0000 | 99,0000 | 99,4000 | 222.000 | 222.343 |
20/03/2024 | 99,3000 | 98,8600 | 98,8600 | 99,1756 | 105.000 | 104.974 |
19/03/2024 | 99,3000 | 99,0000 | 99,3000 | 99,1388 | 51.000 | 50.963 |
15/03/2024 | 99,2500 | 99,1000 | 99,2500 | 99,2000 | 14.000 | 13.995 |
14/03/2024 | 99,6000 | 99,0000 | 99,6000 | 99,1000 | 256.000 | 256.053 |
13/03/2024 | 99,9800 | 99,2500 | 99,5100 | 99,5288 | 73.000 | 73.183 |
12/03/2024 | 99,1000 | 98,7000 | 99,1000 | 98,9000 | 135.000 | 134.423 |
11/03/2024 | 98,9000 | 98,7500 | 98,8000 | 98,9000 | 94.000 | 93.564 |
08/03/2024 | 99,0000 | 98,7000 | 98,7000 | 98,9250 | 362.000 | 360.313 |
06/03/2024 | 98,9999 | 98,7100 | 98,8100 | 98,8800 | 217.000 | 215.820 |
05/03/2024 | 98,9499 | 98,6000 | 98,6000 | 98,7171 | 160.000 | 158.960 |
04/03/2024 | 98,8500 | 98,5500 | 98,5500 | 98,7516 | 82.000 | 81.497 |
01/03/2024 | 98,9999 | 98,7100 | 98,7100 | 98,7800 | 61.000 | 60.635 |
29/02/2024 | 99,2000 | 98,4500 | 98,5000 | 98,9390 | 199.000 | 197.559 |
28/02/2024 | 99,2000 | 98,4200 | 98,8800 | 98,5500 | 159.000 | 157.971 |
27/02/2024 | 99,7900 | 98,5000 | 99,4500 | 98,7942 | 682.000 | 681.203 |
26/02/2024 | 99,9000 | 99,3000 | 99,3000 | 99,5999 | 103.000 | 103.148 |
23/02/2024 | 99,7900 | 99,4501 | 99,5100 | 99,7000 | 90.000 | 90.092 |
22/02/2024 | 99,6500 | 99,3000 | 99,3100 | 99,5200 | 263.000 | 263.145 |
21/02/2024 | 99,8100 | 99,3500 | 99,6100 | 99,3600 | 321.000 | 320.811 |
20/02/2024 | 100,0000 | 99,5110 | 99,5200 | 99,7000 | 115.000 | 115.274 |
19/02/2024 | 99,8500 | 99,5500 | 99,5500 | 99,7444 | 167.000 | 167.267 |
16/02/2024 | 100,0000 | 99,6000 | 99,6000 | 99,8999 | 174.000 | 174.517 |
14/02/2024 | 99,9500 | 99,8000 | 99,8500 | 99,8475 | 389.000 | 390.120 |
13/02/2024 | 100,0000 | 99,8323 | 99,8323 | 99,9562 | 397.000 | 398.414 |
12/02/2024 | 100,0000 | 99,5000 | 99,5000 | 99,8323 | 96.000 | 96.212 |
09/02/2024 | 100,1000 | 99,7000 | 99,7200 | 100,0262 | 169.000 | 169.457 |
07/02/2024 | 100,0000 | 99,7000 | 99,9500 | 99,9214 | 202.000 | 202.416 |
06/02/2024 | 100,0001 | 99,7000 | 99,8500 | 99,7100 | 197.000 | 197.215 |
05/02/2024 | 100,1000 | 99,5100 | 99,5100 | 99,8519 | 211.000 | 211.343 |
02/02/2024 | 99,6900 | 99,4100 | 99,4100 | 99,6000 | 132.000 | 131.858 |
01/02/2024 | 99,5900 | 99,3550 | 99,3550 | 99,4620 | 50.000 | 49.875 |
31/01/2024 | 99,5800 | 99,2700 | 99,5800 | 99,4000 | 118.000 | 117.610 |
30/01/2024 | 99,5500 | 99,3000 | 99,5000 | 99,3128 | 496.000 | 494.201 |
29/01/2024 | 99,8000 | 99,4000 | 99,4000 | 99,5000 | 244.000 | 243.046 |
26/01/2024 | 99,8000 | 99,4000 | 99,4000 | 99,5000 | 156.000 | 155.634 |
25/01/2024 | 100,2000 | 99,2600 | 99,2600 | 99,8273 | 75.000 | 75.028 |
24/01/2024 | 100,0000 | 99,5000 | 99,5400 | 99,5714 | 349.000 | 348.232 |
23/01/2024 | 100,0000 | 99,5000 | 99,5001 | 100,0000 | 131.000 | 130.757 |
22/01/2024 | 100,0000 | 99,3500 | 99,6500 | 99,5892 | 350.000 | 349.106 |
19/01/2024 | 100,0000 | 99,3000 | 99,5000 | 99,9000 | 321.000 | 320.954 |
18/01/2024 | 99,8500 | 99,3900 | 99,3900 | 99,7406 | 303.000 | 302.618 |
16/01/2024 | 100,0000 | 99,5600 | 99,9000 | 99,6033 | 402.000 | 400.990 |
15/01/2024 | 99,9500 | 99,6100 | 99,8600 | 99,7313 | 226.000 | 225.678 |
12/01/2024 | 100,2500 | 99,9200 | 100,2500 | 99,9550 | 111.000 | 111.068 |
11/01/2024 | 100,2200 | 99,9700 | 100,2200 | 99,9800 | 269.000 | 269.434 |
10/01/2024 | 100,6000 | 100,0000 | 100,0100 | 100,2198 | 335.000 | 335.342 |
09/01/2024 | 100,6000 | 100,0110 | 100,0110 | 100,4257 | 48.000 | 48.177 |
08/01/2024 | 100,5000 | 99,7010 | 99,7010 | 100,3194 | 495.000 | 496.411 |
05/01/2024 | 100,3000 | 99,5000 | 99,5000 | 99,8472 | 161.000 | 164.027 |
04/01/2024 | 99,7000 | 99,3500 | 99,7000 | 99,6526 | 65.000 | 66.039 |
03/01/2024 | 99,7000 | 99,3500 | 99,5000 | 99,4397 | 68.000 | 68.971 |
02/01/2024 | 99,6900 | 98,7000 | 99,0000 | 99,6050 | 196.000 | 198.648 |
29/12/2023 | 99,2500 | 99,0000 | 99,0000 | 99,1159 | 22.000 | 22.238 |
27/12/2023 | 99,2000 | 99,0000 | 99,0000 | 99,0273 | 119.000 | 120.116 |
22/12/2023 | 99,5000 | 98,8000 | 99,5000 | 99,0000 | 164.000 | 165.549 |
21/12/2023 | 99,4000 | 98,7500 | 99,3000 | 99,0000 | 191.000 | 192.909 |
20/12/2023 | 99,2000 | 98,4000 | 98,4000 | 99,0506 | 139.000 | 140.150 |
19/12/2023 | 99,0000 | 98,2500 | 98,2500 | 98,9000 | 548.000 | 551.590 |
18/12/2023 | 98,7000 | 97,6600 | 97,6600 | 98,6586 | 233.000 | 233.675 |
15/12/2023 | 98,2900 | 98,2500 | 98,2500 | 98,2500 | 58.000 | 58.033 |
14/12/2023 | 98,2500 | 98,0000 | 98,0000 | 98,1000 | 75.000 | 74.965 |
13/12/2023 | 98,2000 | 97,8000 | 97,8000 | 97,9000 | 155.000 | 154.494 |
12/12/2023 | 98,1000 | 97,7100 | 97,7900 | 98,0500 | 123.000 | 122.641 |
11/12/2023 | 98,2500 | 97,6600 | 98,0000 | 97,8834 | 157.000 | 156.398 |
08/12/2023 | 98,2500 | 97,9000 | 98,0200 | 98,1000 | 304.000 | 303.349 |
07/12/2023 | 98,2900 | 98,0500 | 98,1000 | 98,1500 | 264.000 | 263.686 |
06/12/2023 | 98,3000 | 98,0000 | 98,0000 | 98,1300 | 23.000 | 22.955 |
05/12/2023 | 97,9850 | 97,5500 | 97,6000 | 97,6079 | 165.000 | 163.803 |
04/12/2023 | 98,0000 | 97,3010 | 97,6000 | 97,6000 | 197.000 | 195.446 |
01/12/2023 | 97,8500 | 97,5000 | 97,8500 | 97,6000 | 111.000 | 110.264 |
30/11/2023 | 97,7400 | 97,5000 | 97,6995 | 97,5820 | 113.000 | 112.130 |
29/11/2023 | 97,7500 | 97,5500 | 97,5500 | 97,5800 | 41.000 | 40.669 |
28/11/2023 | 97,5000 | 97,1999 | 97,5000 | 97,4500 | 45.000 | 44.506 |
27/11/2023 | 98,0000 | 97,4000 | 97,5000 | 97,5000 | 418.000 | 414.581 |
24/11/2023 | 98,5000 | 97,7000 | 98,5000 | 97,8500 | 230.000 | 229.115 |
23/11/2023 | 98,4500 | 98,3000 | 98,3000 | 98,3300 | 76.000 | 75.920 |
22/11/2023 | 98,6999 | 98,2700 | 98,6999 | 98,2700 | 152.000 | 151.805 |
21/11/2023 | 98,7800 | 98,4000 | 98,7000 | 98,4000 | 45.000 | 45.062 |
20/11/2023 | 98,7999 | 98,4000 | 98,4000 | 98,5512 | 59.000 | 59.023 |
17/11/2023 | 98,7998 | 98,4000 | 98,7998 | 98,4273 | 55.000 | 55.010 |
16/11/2023 | 98,6800 | 98,4000 | 98,4500 | 98,4367 | 15.000 | 14.997 |
15/11/2023 | 98,7000 | 98,4000 | 98,4000 | 98,5000 | 59.000 | 58.988 |
14/11/2023 | 98,8800 | 98,5200 | 98,8500 | 98,7108 | 151.000 | 151.217 |
13/11/2023 | 98,9000 | 98,6000 | 98,7200 | 98,8000 | 156.000 | 156.348 |
10/11/2023 | 98,7200 | 98,5100 | 98,6600 | 98,7200 | 54.000 | 54.029 |
09/11/2023 | 98,8500 | 98,6000 | 98,8500 | 98,6608 | 160.000 | 160.097 |
08/11/2023 | 98,8799 | 98,8000 | 98,8500 | 98,8036 | 160.000 | 160.272 |
07/11/2023 | 98,9000 | 98,3000 | 98,3000 | 98,4000 | 214.000 | 214.087 |
06/11/2023 | 98,8999 | 98,8999 | 98,8999 | 98,8999 | 24.000 | 24.058 |
03/11/2023 | 98,8000 | 98,5000 | 98,7500 | 98,7870 | 45.000 | 45.035 |
02/11/2023 | 98,7999 | 98,6500 | 98,7999 | 98,7122 | 66.000 | 66.022 |
01/11/2023 | 98,7000 | 98,4000 | 98,7000 | 98,7000 | 128.000 | 127.821 |
31/10/2023 | 98,9500 | 98,6000 | 98,7000 | 98,6144 | 162.000 | 161.875 |
30/10/2023 | 98,8000 | 98,6000 | 98,8000 | 98,7455 | 22.000 | 22.002 |
27/10/2023 | 98,8500 | 98,5000 | 98,5000 | 98,7705 | 20.000 | 20.005 |
26/10/2023 | 98,7000 | 98,5000 | 98,5000 | 98,6749 | 40.000 | 39.967 |
25/10/2023 | 98,7950 | 98,5100 | 98,5100 | 98,6000 | 43.000 | 42.942 |
24/10/2023 | 98,6000 | 98,4000 | 98,5500 | 98,5119 | 326.000 | 325.060 |
23/10/2023 | 98,7000 | 98,5600 | 98,7000 | 98,6162 | 97.000 | 96.810 |
20/10/2023 | 98,9999 | 98,6000 | 98,9999 | 98,7982 | 85.000 | 84.979 |
19/10/2023 | 99,2000 | 98,9200 | 99,0500 | 98,9998 | 83.000 | 83.188 |
18/10/2023 | 99,1700 | 99,0000 | 99,1700 | 99,0502 | 110.000 | 110.201 |
17/10/2023 | 99,3500 | 99,1000 | 99,3500 | 99,1969 | 165.000 | 165.526 |
16/10/2023 | 99,3000 | 99,1000 | 99,3000 | 99,2114 | 54.000 | 54.174 |
13/10/2023 | 99,5000 | 99,3800 | 99,5000 | 99,4713 | 30.000 | 30.171 |
12/10/2023 | 99,4900 | 99,2200 | 99,3000 | 99,3700 | 163.000 | 163.767 |
11/10/2023 | 99,3997 | 99,1100 | 99,3997 | 99,3362 | 89.000 | 89.325 |
10/10/2023 | 99,5800 | 99,1000 | 99,3600 | 99,3367 | 202.000 | 202.769 |
09/10/2023 | 99,5999 | 99,3000 | 99,3500 | 99,3850 | 46.000 | 46.192 |
05/10/2023 | 99,6800 | 99,3000 | 99,3000 | 99,6300 | 41.000 | 41.214 |
04/10/2023 | 99,6000 | 99,3500 | 99,3500 | 99,4102 | 286.000 | 287.312 |
03/10/2023 | 99,5500 | 99,4503 | 99,5500 | 99,5074 | 82.000 | 82.388 |
02/10/2023 | 99,7000 | 99,5500 | 99,6000 | 99,5500 | 275.000 | 276.531 |
29/09/2023 | 100,0000 | 99,5000 | 99,6000 | 99,7610 | 242.000 | 243.707 |
28/09/2023 | 99,6999 | 99,6000 | 99,6300 | 99,6350 | 215.000 | 216.234 |
27/09/2023 | 99,8100 | 99,6700 | 99,8100 | 99,7518 | 153.000 | 153.997 |
21/09/2023 | 99,9000 | 99,6400 | 99,8999 | 99,6850 | 83.000 | 83.466 |
20/09/2023 | 99,7300 | 99,6600 | 99,7000 | 99,6720 | 59.000 | 59.304 |
19/09/2023 | 99,8000 | 99,7300 | 99,7999 | 99,7300 | 28.000 | 28.169 |
18/09/2023 | 99,7999 | 99,6000 | 99,6000 | 99,7000 | 41.000 | 41.230 |
14/09/2023 | 99,7400 | 99,6000 | 99,7250 | 99,6875 | 306.000 | 307.356 |
13/09/2023 | 99,7000 | 99,6300 | 99,7000 | 99,6807 | 27.000 | 27.114 |
12/09/2023 | 99,7000 | 99,5999 | 99,7000 | 99,6949 | 533.000 | 535.214 |
11/09/2023 | 99,7199 | 99,6000 | 99,7199 | 99,6040 | 108.000 | 108.450 |
08/09/2023 | 99,7980 | 99,5000 | 99,7500 | 99,6003 | 59.000 | 59.183 |
07/09/2023 | 99,8600 | 99,5500 | 99,8600 | 99,7565 | 239.000 | 240.091 |
06/09/2023 | 99,9890 | 99,8000 | 99,8500 | 99,8387 | 340.000 | 341.718 |
05/09/2023 | 99,9099 | 99,7703 | 99,9099 | 99,7756 | 116.000 | 116.568 |
04/09/2023 | 99,9599 | 99,8000 | 99,8500 | 99,8776 | 43.000 | 43.224 |
31/08/2023 | 99,9700 | 99,9000 | 99,9700 | 99,9337 | 429.000 | 431.377 |
30/08/2023 | 99,9500 | 99,7800 | 99,7800 | 99,9175 | 71.000 | 71.359 |
29/08/2023 | 99,9500 | 99,9400 | 99,9499 | 99,9493 | 33.000 | 33.173 |
28/08/2023 | 99,9500 | 99,7700 | 99,9500 | 99,8300 | 60.000 | 60.228 |
25/08/2023 | 99,9500 | 99,7100 | 99,7100 | 99,8505 | 70.000 | 70.247 |
24/08/2023 | 99,9480 | 99,7100 | 99,7100 | 99,9473 | 52.000 | 52.238 |
22/08/2023 | 99,9500 | 99,7500 | 99,9500 | 99,8004 | 345.000 | 346.212 |
21/08/2023 | 99,9997 | 99,8600 | 99,9997 | 99,9380 | 276.000 | 277.064 |
18/08/2023 | 99,9900 | 99,9300 | 99,9899 | 99,9500 | 107.000 | 107.473 |
17/08/2023 | 99,9899 | 99,9699 | 99,9899 | 99,9745 | 44.000 | 44.194 |
16/08/2023 | 99,9899 | 99,9500 | 99,9800 | 99,9620 | 193.000 | 193.762 |
14/08/2023 | 99,9600 | 99,8950 | 99,9500 | 99,9143 | 221.000 | 221.743 |
11/08/2023 | 99,9700 | 99,8800 | 99,9000 | 99,8900 | 141.000 | 140.869 |
10/08/2023 | 99,9400 | 99,9000 | 99,9400 | 99,9200 | 32.000 | 32.101 |
09/08/2023 | 99,9400 | 99,8600 | 99,9000 | 99,9270 | 54.000 | 54.152 |
07/08/2023 | 99,9400 | 99,9200 | 99,9399 | 99,9259 | 333.000 | 333.905 |
04/08/2023 | 99,9499 | 99,9302 | 99,9499 | 99,9404 | 154.000 | 154.404 |
03/08/2023 | 99,9500 | 99,8800 | 99,9100 | 99,9498 | 73.000 | 73.181 |
02/08/2023 | 99,9700 | 99,9000 | 99,9700 | 99,9150 | 274.000 | 274.551 |
01/08/2023 | 99,9800 | 99,9699 | 99,9800 | 99,9786 | 112.000 | 112.274 |
31/07/2023 | 99,9900 | 99,9502 | 99,9502 | 99,9899 | 135.000 | 135.328 |
28/07/2023 | 99,9800 | 99,9600 | 99,9800 | 99,9644 | 254.000 | 254.530 |
27/07/2023 | 99,9900 | 99,9700 | 99,9800 | 99,9700 | 287.000 | 287.587 |
26/07/2023 | 99,9900 | 99,9700 | 99,9900 | 99,9708 | 186.000 | 186.334 |
25/07/2023 | 99,9700 | 99,9500 | 99,9600 | 99,9600 | 109.000 | 109.165 |
24/07/2023 | 100,0000 | 99,9303 | 99,9700 | 99,9500 | 117.000 | 117.163 |
21/07/2023 | 100,0000 | 99,9201 | 100,0000 | 99,9687 | 244.000 | 244.330 |
20/07/2023 | 100,0000 | 99,9201 | 99,9990 | 99,9744 | 198.000 | 198.257 |
19/07/2023 | 100,0000 | 99,9201 | 99,9201 | 99,9448 | 143.000 | 143.095 |
18/07/2023 | 100,0300 | 99,9500 | 100,0000 | 99,9777 | 279.000 | 279.247 |
17/07/2023 | 100,0300 | 99,9300 | 100,0000 | 99,9731 | 36.000 | 36.026 |
14/07/2023 | 100,0500 | 100,0000 | 100,0000 | 100,0000 | 158.000 | 158.184 |
13/07/2023 | 100,0700 | 99,8701 | 100,0000 | 100,0000 | 151.000 | 151.061 |
12/07/2023 | 100,0000 | 99,8601 | 99,8601 | 99,9990 | 329.000 | 328.887 |
11/07/2023 | 100,0000 | 99,8000 | 100,0000 | 99,9979 | 5.849.000 | 5.850.815 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
14:17:54.601 | 265.317,00 | 99,91 | 5.000,00 | 99,91 | 99,94 |
13:57:46.641 | 251.707,00 | 99,94 | 5.000,00 | 99,91 | 99,94 |
13:32:06.660 | 234.156,00 | 99,92 | 5.000,00 | 99,92 | 99,94 |
13:30:13.988 | 231.829,00 | 99,95 | 10.000,00 | 99,90 | 99,95 |
12:57:10.702 | 202.150,00 | 99,90 | 10.000,00 | 99,80 | 99,90 |
11:20:10.409 | 101.670,00 | 100,00 | 2.000,00 | 99,60 | 100,00 |
10:29:28.792 | 14.642,00 | 99,55 | 2.000,00 | 99,90 | 100,10 |
10:29:28.792 | 14.641,00 | 99,66 | 2.000,00 | 99,90 | 100,10 |
10:29:28.791 | 14.640,00 | 99,90 | 4.000,00 | 99,90 | 100,10 |