Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
02/05/2024 | 8,0000 | 7,9600 | 7,9900 | 7,9900 | 48 | 38.288 |
30/04/2024 | 8,0000 | 7,8100 | 7,9100 | 7,9500 | 201 | 159.036 |
29/04/2024 | 7,9000 | 7,5600 | 7,5600 | 7,8800 | 176 | 135.121 |
26/04/2024 | 7,5700 | 7,4800 | 7,5500 | 7,5700 | 112 | 84.451 |
25/04/2024 | 7,5000 | 7,4200 | 7,4500 | 7,4800 | 206 | 153.920 |
24/04/2024 | 7,5300 | 7,4400 | 7,5000 | 7,5200 | 605 | 452.578 |
23/04/2024 | 7,5100 | 7,4200 | 7,4600 | 7,4400 | 60 | 44.737 |
22/04/2024 | 7,4400 | 7,4100 | 7,4100 | 7,4400 | 28 | 20.754 |
19/04/2024 | 7,3500 | 6,8800 | 6,8800 | 7,3500 | 301 | 214.460 |
18/04/2024 | 7,0000 | 6,9500 | 7,0000 | 6,9500 | 21 | 14.600 |
17/04/2024 | 7,0700 | 6,8900 | 7,0500 | 6,9400 | 81 | 56.257 |
16/04/2024 | 7,0500 | 6,8300 | 7,0000 | 6,8500 | 169 | 116.467 |
15/04/2024 | 6,9800 | 6,8400 | 6,9800 | 6,9000 | 41 | 28.117 |
12/04/2024 | 7,3300 | 7,1100 | 7,3300 | 7,1100 | 136 | 99.001 |
11/04/2024 | 7,3400 | 7,3400 | 7,3400 | 7,3400 | 5 | 3.670 |
10/04/2024 | 7,4700 | 7,2600 | 7,4600 | 7,4700 | 191 | 140.174 |
09/04/2024 | 7,4400 | 7,3700 | 7,4400 | 7,3700 | 27 | 20.022 |
08/04/2024 | 7,4600 | 7,3000 | 7,3000 | 7,4300 | 88 | 64.977 |
05/04/2024 | 7,3000 | 7,1600 | 7,1700 | 7,3000 | 103 | 74.391 |
04/04/2024 | 7,2000 | 7,1800 | 7,1900 | 7,1800 | 8 | 5.747 |
03/04/2024 | 7,1900 | 7,1000 | 7,1200 | 7,1000 | 182 | 130.375 |
02/04/2024 | 7,2300 | 7,1100 | 7,2300 | 7,1300 | 232 | 165.552 |
28/03/2024 | 7,3400 | 7,2300 | 7,2600 | 7,2300 | 196 | 142.878 |
27/03/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2000 | 0 | 0 |
26/03/2024 | 7,2200 | 7,1700 | 7,2200 | 7,1700 | 36 | 25.822 |
22/03/2024 | 7,1700 | 7,0900 | 7,1500 | 7,0900 | 86 | 61.310 |
21/03/2024 | 7,2600 | 7,2000 | 7,2000 | 7,2000 | 19 | 13.712 |
20/03/2024 | 7,2500 | 7,1600 | 7,1600 | 7,2000 | 50 | 35.961 |
19/03/2024 | 7,3300 | 7,2700 | 7,2700 | 7,3000 | 8 | 5.840 |
15/03/2024 | 7,3400 | 7,2250 | 7,2280 | 7,3400 | 1.363 | 985.840 |
14/03/2024 | 7,3200 | 7,2650 | 7,2800 | 7,3000 | 861 | 626.113 |
13/03/2024 | 7,3550 | 7,2600 | 7,2700 | 7,3300 | 1.180 | 864.336 |
12/03/2024 | 7,2560 | 6,9000 | 7,0800 | 7,1100 | 1.164 | 822.136 |
11/03/2024 | 7,3000 | 7,0600 | 7,3000 | 7,0900 | 187 | 135.781 |
08/03/2024 | 7,4300 | 7,3100 | 7,4200 | 7,3100 | 197 | 145.096 |
06/03/2024 | 7,6100 | 7,4600 | 7,6100 | 7,4600 | 80 | 60.235 |
05/03/2024 | 7,4000 | 7,4000 | 7,4000 | 7,4000 | 2 | 1.480 |
04/03/2024 | 0,0000 | 0,0000 | 0,0000 | 7,4200 | 0 | 0 |
01/03/2024 | 7,4200 | 7,3500 | 7,3500 | 7,4200 | 8 | 5.908 |
29/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,0300 | 0 | 0 |
28/02/2024 | 0,0000 | 0,0000 | 0,0000 | 6,7700 | 0 | 0 |
27/02/2024 | 0,0000 | 0,0000 | 0,0000 | 6,8800 | 0 | 0 |
26/02/2024 | 0,0000 | 0,0000 | 0,0000 | 6,9600 | 0 | 0 |
23/02/2024 | 0,0000 | 0,0000 | 0,0000 | 6,9900 | 0 | 0 |
22/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,0500 | 0 | 0 |
21/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1400 | 0 | 0 |
20/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2100 | 0 | 0 |
19/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2200 | 0 | 0 |
16/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1500 | 0 | 0 |
14/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1000 | 0 | 0 |
13/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,3000 | 0 | 0 |
12/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,3900 | 0 | 0 |
09/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,3500 | 0 | 0 |
07/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,4100 | 0 | 0 |
06/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,3900 | 0 | 0 |
05/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,4100 | 0 | 0 |
02/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,3200 | 0 | 0 |
01/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,3500 | 0 | 0 |
31/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,3100 | 0 | 0 |
30/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,3800 | 0 | 0 |
29/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,4900 | 0 | 0 |
26/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,4400 | 0 | 0 |
25/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,4800 | 0 | 0 |
24/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,3700 | 0 | 0 |
23/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2400 | 0 | 0 |
22/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2800 | 0 | 0 |
19/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,3400 | 0 | 0 |
18/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,4300 | 0 | 0 |
16/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,6000 | 0 | 0 |
15/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,5300 | 0 | 0 |
12/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,5500 | 0 | 0 |
11/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,6000 | 0 | 0 |
10/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,3300 | 0 | 0 |
09/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1900 | 0 | 0 |
08/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1000 | 0 | 0 |
05/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1200 | 0 | 0 |
04/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1700 | 0 | 0 |
03/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2400 | 0 | 0 |
02/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2300 | 0 | 0 |
29/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,1500 | 0 | 0 |
27/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0600 | 0 | 0 |
22/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,1100 | 0 | 0 |
21/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0600 | 0 | 0 |
20/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0100 | 0 | 0 |
19/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9700 | 0 | 0 |
18/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0500 | 0 | 0 |
15/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0700 | 0 | 0 |
14/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0400 | 0 | 0 |
13/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0700 | 0 | 0 |
12/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,1200 | 0 | 0 |
11/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0800 | 0 | 0 |
08/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0400 | 0 | 0 |
07/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0200 | 0 | 0 |
06/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0000 | 0 | 0 |
05/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0800 | 0 | 0 |
04/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,1800 | 0 | 0 |
01/12/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0600 | 0 | 0 |
30/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9800 | 0 | 0 |
29/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8600 | 0 | 0 |
28/11/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0500 | 0 | 0 |
27/11/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0300 | 0 | 0 |
24/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9300 | 0 | 0 |
23/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8900 | 0 | 0 |
22/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8700 | 0 | 0 |
21/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9400 | 0 | 0 |
20/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8800 | 0 | 0 |
17/11/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0100 | 0 | 0 |
16/11/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0100 | 0 | 0 |
15/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8600 | 0 | 0 |
14/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6800 | 0 | 0 |
13/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6800 | 0 | 0 |
10/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,7200 | 0 | 0 |
09/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,7100 | 0 | 0 |
08/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6800 | 0 | 0 |
07/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,7400 | 0 | 0 |
06/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,7000 | 0 | 0 |
03/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6900 | 0 | 0 |
02/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5000 | 0 | 0 |
01/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,4200 | 0 | 0 |
31/10/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2000 | 0 | 0 |
30/10/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0100 | 0 | 0 |
27/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,7700 | 0 | 0 |
26/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,7600 | 0 | 0 |
25/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,9800 | 0 | 0 |
24/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8900 | 0 | 0 |
23/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,7800 | 0 | 0 |
20/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8100 | 0 | 0 |
19/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8800 | 0 | 0 |
18/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8400 | 0 | 0 |
17/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,9800 | 0 | 0 |
16/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,9000 | 0 | 0 |
13/10/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1800 | 0 | 0 |
12/10/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1900 | 0 | 0 |
11/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,9700 | 0 | 0 |
10/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4000 | 0 | 0 |
09/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,7600 | 0 | 0 |
05/10/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2900 | 0 | 0 |
04/10/2023 | 0,0000 | 0,0000 | 0,0000 | 6,4400 | 0 | 0 |
03/10/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5600 | 0 | 0 |
02/10/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6700 | 0 | 0 |
29/09/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6400 | 0 | 0 |
28/09/2023 | 0,0000 | 0,0000 | 0,0000 | 6,7800 | 0 | 0 |
27/09/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8300 | 0 | 0 |
21/09/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8100 | 0 | 0 |
20/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0400 | 0 | 0 |
19/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,1100 | 0 | 0 |
18/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,1100 | 0 | 0 |
14/09/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8000 | 0 | 0 |
13/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0400 | 0 | 0 |
12/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,1400 | 0 | 0 |
11/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,1300 | 0 | 0 |
08/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0100 | 0 | 0 |
07/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,2300 | 0 | 0 |
06/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,1900 | 0 | 0 |
05/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,3000 | 0 | 0 |
04/09/2023 | 0,0000 | 0,0000 | 0,0000 | 7,3000 | 0 | 0 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 7,3800 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 7,3200 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 7,3100 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9600 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9100 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9000 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,7800 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5200 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6100 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6400 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6200 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,4900 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,7000 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6700 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,6100 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9000 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9200 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,8400 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,9900 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 7,1300 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 7,0700 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
16:29:38.799 | 380.659,00 | 7,99 | 5,00 | 7,97 | 7,99 |
15:41:47.591 | 332.587,00 | 7,98 | 5,00 | 7,96 | 7,98 |
15:41:47.590 | 332.586,00 | 7,98 | 5,00 | 7,96 | 7,98 |
15:26:30.443 | 319.266,00 | 7,97 | 3,00 | 7,96 | 7,97 |
15:26:30.442 | 319.265,00 | 7,97 | 5,00 | 7,96 | 7,97 |
15:17:20.384 | 312.020,00 | 7,97 | 5,00 | 7,95 | 7,97 |
14:52:03.856 | 288.942,00 | 7,96 | 2,00 | 7,93 | 7,96 |
11:31:54.738 | 88.190,00 | 7,96 | 5,00 | 7,89 | 7,96 |
11:26:29.162 | 83.096,00 | 7,97 | 5,00 | 7,90 | 7,97 |
11:06:38.651 | 49.713,00 | 8,00 | 3,00 | 7,96 | 7,99 |