Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
02/05/2024 | 7,8500 | 7,6500 | 7,6500 | 7,8500 | 366 | 284.887 |
30/04/2024 | 7,7300 | 7,5900 | 7,7300 | 7,5900 | 497 | 379.523 |
29/04/2024 | 7,7200 | 7,6300 | 7,6900 | 7,6500 | 684 | 525.519 |
26/04/2024 | 7,7300 | 7,6200 | 7,6500 | 7,7200 | 784 | 602.112 |
25/04/2024 | 7,6500 | 7,5400 | 7,6000 | 7,6100 | 1.233 | 937.477 |
24/04/2024 | 7,7400 | 7,5600 | 7,5700 | 7,6700 | 1.294 | 988.081 |
23/04/2024 | 7,5500 | 7,2900 | 7,2900 | 7,5500 | 2.106 | 1.570.760 |
22/04/2024 | 7,2600 | 7,1000 | 7,2000 | 7,2600 | 1.006 | 724.650 |
19/04/2024 | 7,2000 | 7,0000 | 7,0200 | 7,1300 | 1.284 | 912.707 |
18/04/2024 | 7,1100 | 7,0400 | 7,0900 | 7,1000 | 492 | 348.758 |
17/04/2024 | 7,2000 | 7,0500 | 7,1200 | 7,0900 | 854 | 606.495 |
16/04/2024 | 7,1700 | 7,0300 | 7,1000 | 7,0700 | 1.995 | 1.409.281 |
15/04/2024 | 7,3700 | 7,1800 | 7,2900 | 7,2700 | 882 | 639.940 |
12/04/2024 | 7,5300 | 7,3400 | 7,5300 | 7,3900 | 1.169 | 866.278 |
11/04/2024 | 7,5000 | 7,4200 | 7,4600 | 7,4800 | 650 | 483.744 |
10/04/2024 | 7,5000 | 7,4200 | 7,4800 | 7,5000 | 1.447 | 1.080.147 |
09/04/2024 | 7,4700 | 7,3000 | 7,3000 | 7,4700 | 2.867 | 2.124.174 |
08/04/2024 | 7,3200 | 7,0700 | 7,1800 | 7,3000 | 859 | 619.901 |
05/04/2024 | 7,1400 | 6,9800 | 7,0200 | 7,1200 | 1.338 | 943.578 |
04/04/2024 | 7,1500 | 7,0400 | 7,1500 | 7,1100 | 367 | 259.961 |
03/04/2024 | 7,1300 | 7,0200 | 7,1000 | 7,1300 | 2.901 | 2.051.181 |
02/04/2024 | 7,3900 | 7,1000 | 7,3300 | 7,1100 | 1.637 | 1.169.919 |
28/03/2024 | 7,3900 | 7,3000 | 7,3700 | 7,3200 | 944 | 694.609 |
27/03/2024 | 7,4700 | 7,3600 | 7,4700 | 7,3600 | 344 | 255.277 |
26/03/2024 | 7,5000 | 7,3500 | 7,4000 | 7,4700 | 1.056 | 788.632 |
22/03/2024 | 7,4100 | 7,3400 | 7,4100 | 7,4100 | 972 | 718.477 |
21/03/2024 | 7,5500 | 7,4000 | 7,5300 | 7,4400 | 839 | 623.136 |
20/03/2024 | 7,4900 | 7,3000 | 7,3000 | 7,4700 | 1.639 | 1.216.702 |
19/03/2024 | 7,3300 | 7,1400 | 7,2200 | 7,3200 | 1.823 | 1.327.239 |
15/03/2024 | 7,3190 | 7,1500 | 7,1500 | 7,2600 | 2.301 | 1.671.123 |
14/03/2024 | 7,2460 | 7,0600 | 7,1000 | 7,2500 | 5.519 | 3.929.341 |
13/03/2024 | 7,1600 | 7,0900 | 7,0900 | 7,1200 | 4.148 | 2.955.461 |
12/03/2024 | 7,1000 | 6,9000 | 7,0500 | 7,0600 | 8.710 | 6.094.722 |
11/03/2024 | 7,2000 | 6,9900 | 7,0900 | 6,9900 | 587 | 415.479 |
08/03/2024 | 7,1900 | 7,1000 | 7,1300 | 7,1500 | 380 | 271.815 |
06/03/2024 | 7,3700 | 7,3000 | 7,3480 | 7,3700 | 265 | 194.329 |
05/03/2024 | 7,3300 | 7,3100 | 7,3300 | 7,3100 | 45 | 32.923 |
04/03/2024 | 7,3500 | 7,3100 | 7,3400 | 7,3100 | 62 | 45.482 |
01/03/2024 | 7,3200 | 7,2400 | 7,3200 | 7,2400 | 5 | 3.652 |
29/02/2024 | 7,3100 | 7,2400 | 7,2400 | 7,3100 | 72 | 52.470 |
28/02/2024 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | 2 | 1.432 |
27/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2200 | 0 | 0 |
26/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2700 | 0 | 0 |
23/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2800 | 0 | 0 |
22/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2500 | 0 | 0 |
21/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2700 | 0 | 0 |
20/02/2024 | 7,2900 | 7,2900 | 7,2900 | 7,2900 | 1 | 729 |
19/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2100 | 0 | 0 |
16/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2200 | 0 | 0 |
14/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1400 | 0 | 0 |
13/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1500 | 0 | 0 |
12/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1700 | 0 | 0 |
09/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2600 | 0 | 0 |
07/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2900 | 0 | 0 |
06/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,2400 | 0 | 0 |
05/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1800 | 0 | 0 |
02/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,1400 | 0 | 0 |
01/02/2024 | 0,0000 | 0,0000 | 0,0000 | 7,0900 | 0 | 0 |
31/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,9100 | 0 | 0 |
30/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,8900 | 0 | 0 |
29/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,9100 | 0 | 0 |
26/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,9100 | 0 | 0 |
25/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,9300 | 0 | 0 |
24/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,9100 | 0 | 0 |
23/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,9500 | 0 | 0 |
22/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,9600 | 0 | 0 |
19/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,0200 | 0 | 0 |
18/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,9100 | 0 | 0 |
16/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,0500 | 0 | 0 |
15/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,0000 | 0 | 0 |
12/01/2024 | 0,0000 | 0,0000 | 0,0000 | 7,0100 | 0 | 0 |
11/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,8300 | 0 | 0 |
10/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,8500 | 0 | 0 |
09/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,6100 | 0 | 0 |
08/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,5100 | 0 | 0 |
05/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,4800 | 0 | 0 |
04/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,3000 | 0 | 0 |
03/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,4500 | 0 | 0 |
02/01/2024 | 0,0000 | 0,0000 | 0,0000 | 6,3500 | 0 | 0 |
29/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3000 | 0 | 0 |
27/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3600 | 0 | 0 |
22/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5300 | 0 | 0 |
21/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5300 | 0 | 0 |
20/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5300 | 0 | 0 |
19/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,4400 | 0 | 0 |
18/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3000 | 0 | 0 |
15/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3500 | 0 | 0 |
14/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3600 | 0 | 0 |
13/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2400 | 0 | 0 |
12/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0300 | 0 | 0 |
11/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0200 | 0 | 0 |
08/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0700 | 0 | 0 |
07/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2700 | 0 | 0 |
06/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1700 | 0 | 0 |
05/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1300 | 0 | 0 |
04/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2400 | 0 | 0 |
01/12/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3500 | 0 | 0 |
30/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2700 | 0 | 0 |
29/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2400 | 0 | 0 |
28/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1400 | 0 | 0 |
27/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2500 | 0 | 0 |
24/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3100 | 0 | 0 |
23/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2700 | 0 | 0 |
22/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3600 | 0 | 0 |
21/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3100 | 0 | 0 |
20/11/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1900 | 0 | 0 |
17/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8500 | 0 | 0 |
16/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8200 | 0 | 0 |
15/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8700 | 0 | 0 |
14/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5500 | 0 | 0 |
13/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5100 | 0 | 0 |
10/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5800 | 0 | 0 |
09/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5700 | 0 | 0 |
08/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5700 | 0 | 0 |
07/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,6800 | 0 | 0 |
06/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5700 | 0 | 0 |
03/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,6000 | 0 | 0 |
02/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4300 | 0 | 0 |
01/11/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4700 | 0 | 0 |
31/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4900 | 0 | 0 |
30/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5200 | 0 | 0 |
27/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5800 | 0 | 0 |
26/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,6700 | 0 | 0 |
25/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,7000 | 0 | 0 |
24/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5300 | 0 | 0 |
23/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5400 | 0 | 0 |
20/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4700 | 0 | 0 |
19/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5100 | 0 | 0 |
18/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4200 | 0 | 0 |
17/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5300 | 0 | 0 |
16/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4800 | 0 | 0 |
13/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5100 | 0 | 0 |
12/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4600 | 0 | 0 |
11/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,3800 | 0 | 0 |
10/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,0400 | 0 | 0 |
09/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,1400 | 0 | 0 |
05/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,2300 | 0 | 0 |
04/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,0900 | 0 | 0 |
03/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,2900 | 0 | 0 |
02/10/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4200 | 0 | 0 |
29/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4100 | 0 | 0 |
28/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5500 | 0 | 0 |
27/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,6700 | 0 | 0 |
21/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,4000 | 0 | 0 |
20/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,5800 | 0 | 0 |
19/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8900 | 0 | 0 |
18/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,9600 | 0 | 0 |
14/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,6800 | 0 | 0 |
13/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8500 | 0 | 0 |
12/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8400 | 0 | 0 |
11/09/2023 | 0,0000 | 0,0000 | 0,0000 | 6,0300 | 0 | 0 |
08/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8300 | 0 | 0 |
07/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8900 | 0 | 0 |
06/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,9600 | 0 | 0 |
05/09/2023 | 0,0000 | 0,0000 | 0,0000 | 5,8900 | 0 | 0 |
04/09/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2000 | 0 | 0 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5000 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,4600 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5300 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,4600 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5500 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5400 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5100 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3100 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3700 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3600 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2900 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,1900 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,4500 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,4800 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,4900 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5600 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3900 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,2300 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3100 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 6,3700 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 6,5600 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:12:40.890 | 429.838,00 | 7,85 | 3,00 | 7,81 | 7,85 |
16:52:33.914 | 413.971,00 | 7,85 | 5,00 | 7,82 | 7,85 |
16:47:33.713 | 404.331,00 | 7,84 | 1,00 | 7,82 | 7,84 |
16:47:33.712 | 404.330,00 | 7,84 | 1,00 | 7,82 | 7,84 |
16:41:33.565 | 394.728,00 | 7,83 | 2,00 | 7,82 | 7,83 |
16:28:51.110 | 378.858,00 | 7,84 | 5,00 | 7,83 | 7,84 |
16:25:17.278 | 373.409,00 | 7,82 | 5,00 | 7,81 | 7,82 |
16:07:00.889 | 354.673,00 | 7,80 | 20,00 | 7,78 | 7,80 |
16:07:00.889 | 354.672,00 | 7,80 | 5,00 | 7,78 | 7,80 |
16:07:00.888 | 354.671,00 | 7,80 | 5,00 | 7,78 | 7,80 |