Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
02/05/2024 | 30,0000 | 29,8700 | 29,9000 | 30,0000 | 3 | 8.977 |
30/04/2024 | 29,6000 | 29,4800 | 29,6000 | 29,6000 | 14 | 41.332 |
29/04/2024 | 29,3000 | 29,1000 | 29,3000 | 29,1000 | 13 | 37.991 |
26/04/2024 | 29,0200 | 28,7500 | 28,7500 | 29,0200 | 7 | 20.277 |
25/04/2024 | 28,7600 | 28,7500 | 28,7500 | 28,7600 | 15 | 43.135 |
24/04/2024 | 28,7400 | 28,6000 | 28,6700 | 28,7400 | 21 | 60.272 |
23/04/2024 | 28,3700 | 28,3700 | 28,3700 | 28,3700 | 1 | 2.837 |
22/04/2024 | 28,2000 | 27,9800 | 27,9800 | 28,2000 | 8 | 22.525 |
19/04/2024 | 27,4800 | 27,1800 | 27,4800 | 27,4800 | 17 | 46.404 |
18/04/2024 | 0,0000 | 0,0000 | 0,0000 | 28,1200 | 0 | 0 |
17/04/2024 | 0,0000 | 0,0000 | 0,0000 | 27,5600 | 0 | 0 |
16/04/2024 | 27,0900 | 27,0900 | 27,0900 | 27,0900 | 4 | 10.836 |
15/04/2024 | 0,0000 | 0,0000 | 0,0000 | 28,3400 | 0 | 0 |
12/04/2024 | 27,4800 | 27,4300 | 27,4300 | 27,4800 | 10 | 27.455 |
11/04/2024 | 26,9500 | 26,9500 | 26,9500 | 26,9500 | 5 | 13.475 |
10/04/2024 | 27,2500 | 27,2500 | 27,2500 | 27,2500 | 1 | 2.725 |
09/04/2024 | 27,4600 | 27,4100 | 27,4100 | 27,4600 | 15 | 41.140 |
08/04/2024 | 0,0000 | 0,0000 | 0,0000 | 28,1000 | 0 | 0 |
05/04/2024 | 27,2200 | 27,1000 | 27,2200 | 27,1100 | 7 | 18.987 |
04/04/2024 | 27,6000 | 27,5000 | 27,6000 | 27,5000 | 4 | 11.020 |
03/04/2024 | 0,0000 | 0,0000 | 0,0000 | 28,5600 | 0 | 0 |
02/04/2024 | 28,2800 | 27,7600 | 28,2800 | 27,7600 | 30 | 83.885 |
28/03/2024 | 0,0000 | 0,0000 | 0,0000 | 29,5400 | 0 | 0 |
27/03/2024 | 29,0600 | 28,5700 | 28,7800 | 28,6000 | 16 | 46.331 |
26/03/2024 | 0,0000 | 0,0000 | 0,0000 | 29,0300 | 0 | 0 |
22/03/2024 | 28,4000 | 28,4000 | 28,4000 | 28,4000 | 10 | 28.400 |
21/03/2024 | 0,0000 | 0,0000 | 0,0000 | 28,6800 | 0 | 0 |
20/03/2024 | 0,0000 | 0,0000 | 0,0000 | 28,8700 | 0 | 0 |
19/03/2024 | 28,3800 | 28,0700 | 28,3800 | 28,0700 | 12 | 34.007 |
15/03/2024 | 28,4500 | 28,2500 | 28,2600 | 28,4500 | 24 | 67.896 |
14/03/2024 | 28,4500 | 28,3300 | 28,3300 | 28,4500 | 27 | 76.707 |
13/03/2024 | 28,4500 | 28,4000 | 28,4000 | 28,4500 | 6 | 17.045 |
12/03/2024 | 0,0000 | 0,0000 | 0,0000 | 28,3600 | 0 | 0 |
11/03/2024 | 28,5500 | 28,2600 | 28,4500 | 28,5500 | 18 | 51.008 |
08/03/2024 | 29,0380 | 28,5200 | 29,0380 | 28,5200 | 13 | 37.231 |
06/03/2024 | 29,1000 | 28,6100 | 29,1000 | 28,6300 | 28 | 80.630 |
05/03/2024 | 0,0000 | 0,0000 | 0,0000 | 28,8700 | 0 | 0 |
04/03/2024 | 0,0000 | 0,0000 | 0,0000 | 28,6900 | 0 | 0 |
01/03/2024 | 0,0000 | 0,0000 | 0,0000 | 29,2600 | 0 | 0 |
29/02/2024 | 0,0000 | 0,0000 | 0,0000 | 29,0300 | 0 | 0 |
28/02/2024 | 0,0000 | 0,0000 | 0,0000 | 28,9900 | 0 | 0 |
27/02/2024 | 0,0000 | 0,0000 | 0,0000 | 29,4400 | 0 | 0 |
26/02/2024 | 0,0000 | 0,0000 | 0,0000 | 29,2000 | 0 | 0 |
23/02/2024 | 0,0000 | 0,0000 | 0,0000 | 29,0000 | 0 | 0 |
22/02/2024 | 0,0000 | 0,0000 | 0,0000 | 29,1900 | 0 | 0 |
21/02/2024 | 0,0000 | 0,0000 | 0,0000 | 29,0600 | 0 | 0 |
20/02/2024 | 0,0000 | 0,0000 | 0,0000 | 28,9500 | 0 | 0 |
19/02/2024 | 0,0000 | 0,0000 | 0,0000 | 28,9100 | 0 | 0 |
16/02/2024 | 0,0000 | 0,0000 | 0,0000 | 28,5400 | 0 | 0 |
14/02/2024 | 0,0000 | 0,0000 | 0,0000 | 26,1400 | 0 | 0 |
13/02/2024 | 0,0000 | 0,0000 | 0,0000 | 26,1200 | 0 | 0 |
12/02/2024 | 0,0000 | 0,0000 | 0,0000 | 25,9600 | 0 | 0 |
09/02/2024 | 0,0000 | 0,0000 | 0,0000 | 26,1200 | 0 | 0 |
07/02/2024 | 0,0000 | 0,0000 | 0,0000 | 27,0200 | 0 | 0 |
06/02/2024 | 0,0000 | 0,0000 | 0,0000 | 27,5700 | 0 | 0 |
05/02/2024 | 0,0000 | 0,0000 | 0,0000 | 27,6100 | 0 | 0 |
02/02/2024 | 0,0000 | 0,0000 | 0,0000 | 27,3300 | 0 | 0 |
01/02/2024 | 0,0000 | 0,0000 | 0,0000 | 27,3500 | 0 | 0 |
31/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,5900 | 0 | 0 |
30/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,6600 | 0 | 0 |
29/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,6800 | 0 | 0 |
26/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,3700 | 0 | 0 |
25/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,4300 | 0 | 0 |
24/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,4300 | 0 | 0 |
23/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,6200 | 0 | 0 |
22/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,5300 | 0 | 0 |
19/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,3300 | 0 | 0 |
18/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,3100 | 0 | 0 |
16/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,7500 | 0 | 0 |
15/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,6300 | 0 | 0 |
12/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,2800 | 0 | 0 |
11/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,1800 | 0 | 0 |
10/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,4700 | 0 | 0 |
09/01/2024 | 0,0000 | 0,0000 | 0,0000 | 27,2000 | 0 | 0 |
08/01/2024 | 0,0000 | 0,0000 | 0,0000 | 26,8200 | 0 | 0 |
05/01/2024 | 0,0000 | 0,0000 | 0,0000 | 26,7300 | 0 | 0 |
04/01/2024 | 0,0000 | 0,0000 | 0,0000 | 26,8800 | 0 | 0 |
03/01/2024 | 0,0000 | 0,0000 | 0,0000 | 26,7500 | 0 | 0 |
02/01/2024 | 0,0000 | 0,0000 | 0,0000 | 26,6800 | 0 | 0 |
29/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5100 | 0 | 0 |
27/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5400 | 0 | 0 |
22/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5300 | 0 | 0 |
21/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,7200 | 0 | 0 |
20/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,7200 | 0 | 0 |
19/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5000 | 0 | 0 |
18/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,7400 | 0 | 0 |
15/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,7400 | 0 | 0 |
14/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,6800 | 0 | 0 |
13/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,7100 | 0 | 0 |
12/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,6900 | 0 | 0 |
11/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,8700 | 0 | 0 |
08/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5300 | 0 | 0 |
07/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,3400 | 0 | 0 |
06/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,0900 | 0 | 0 |
05/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,0900 | 0 | 0 |
04/12/2023 | 0,0000 | 0,0000 | 0,0000 | 26,0600 | 0 | 0 |
01/12/2023 | 0,0000 | 0,0000 | 0,0000 | 25,7400 | 0 | 0 |
30/11/2023 | 0,0000 | 0,0000 | 0,0000 | 25,7800 | 0 | 0 |
29/11/2023 | 0,0000 | 0,0000 | 0,0000 | 25,5900 | 0 | 0 |
28/11/2023 | 0,0000 | 0,0000 | 0,0000 | 25,5900 | 0 | 0 |
27/11/2023 | 0,0000 | 0,0000 | 0,0000 | 25,4900 | 0 | 0 |
24/11/2023 | 0,0000 | 0,0000 | 0,0000 | 25,5800 | 0 | 0 |
23/11/2023 | 0,0000 | 0,0000 | 0,0000 | 25,5000 | 0 | 0 |
22/11/2023 | 0,0000 | 0,0000 | 0,0000 | 25,2000 | 0 | 0 |
21/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,3100 | 0 | 0 |
20/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,4900 | 0 | 0 |
17/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,2100 | 0 | 0 |
16/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,4500 | 0 | 0 |
15/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,2600 | 0 | 0 |
14/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,2800 | 0 | 0 |
13/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,4000 | 0 | 0 |
10/11/2023 | 0,0000 | 0,0000 | 0,0000 | 25,0700 | 0 | 0 |
09/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,6700 | 0 | 0 |
08/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,7900 | 0 | 0 |
07/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,9300 | 0 | 0 |
06/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,7100 | 0 | 0 |
03/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,6500 | 0 | 0 |
02/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,8600 | 0 | 0 |
01/11/2023 | 0,0000 | 0,0000 | 0,0000 | 24,7800 | 0 | 0 |
31/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,9100 | 0 | 0 |
30/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,6000 | 0 | 0 |
27/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,9900 | 0 | 0 |
26/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,9100 | 0 | 0 |
25/10/2023 | 0,0000 | 0,0000 | 0,0000 | 25,0600 | 0 | 0 |
24/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,5700 | 0 | 0 |
23/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,6800 | 0 | 0 |
20/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,8400 | 0 | 0 |
19/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,7600 | 0 | 0 |
18/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,6300 | 0 | 0 |
17/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,7200 | 0 | 0 |
16/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,8400 | 0 | 0 |
13/10/2023 | 0,0000 | 0,0000 | 0,0000 | 25,1500 | 0 | 0 |
12/10/2023 | 0,0000 | 0,0000 | 0,0000 | 25,3200 | 0 | 0 |
11/10/2023 | 0,0000 | 0,0000 | 0,0000 | 25,2800 | 0 | 0 |
10/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,6700 | 0 | 0 |
09/10/2023 | 0,0000 | 0,0000 | 0,0000 | 24,6700 | 0 | 0 |
05/10/2023 | 0,0000 | 0,0000 | 0,0000 | 25,6000 | 0 | 0 |
04/10/2023 | 0,0000 | 0,0000 | 0,0000 | 25,5600 | 0 | 0 |
03/10/2023 | 0,0000 | 0,0000 | 0,0000 | 25,9800 | 0 | 0 |
02/10/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5300 | 0 | 0 |
29/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,1000 | 0 | 0 |
28/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5000 | 0 | 0 |
27/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,1300 | 0 | 0 |
21/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,8600 | 0 | 0 |
20/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,8000 | 0 | 0 |
19/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5900 | 0 | 0 |
18/09/2023 | 0,0000 | 0,0000 | 0,0000 | 27,4100 | 0 | 0 |
14/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,4600 | 0 | 0 |
13/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,9500 | 0 | 0 |
12/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,6800 | 0 | 0 |
11/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,3500 | 0 | 0 |
08/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,2300 | 0 | 0 |
07/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,3500 | 0 | 0 |
06/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5200 | 0 | 0 |
05/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,5600 | 0 | 0 |
04/09/2023 | 0,0000 | 0,0000 | 0,0000 | 26,8300 | 0 | 0 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 27,3800 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 27,3400 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 27,2200 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 26,9200 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 26,8900 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 26,8400 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 27,1800 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 27,0600 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 27,4100 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 27,4200 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 27,1800 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 26,6600 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 26,9400 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 27,0500 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 26,8200 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 26,7200 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 26,8100 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 26,9000 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 27,2200 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 27,5800 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 28,3000 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
13:46:27.701 | 238.759,00 | 30,00 | 1,00 | 30,00 | 30,09 |
13:11:10.895 | 206.995,00 | 29,87 | 1,00 | 29,87 | 29,96 |
11:19:02.597 | 71.720,00 | 29,90 | 1,00 | 29,81 | 29,90 |