Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
20/03/2023 | 13,3800 | 12,7100 | 12,7700 | 13,3400 | 391 | 515.524 |
17/03/2023 | 13,2500 | 12,9000 | 13,0000 | 12,9600 | 3.683 | 4.833.661 |
16/03/2023 | 13,0800 | 12,8300 | 13,0200 | 12,9200 | 3.759 | 4.851.266 |
15/03/2023 | 13,4300 | 12,8200 | 13,3000 | 12,9300 | 1.764 | 2.325.176 |
14/03/2023 | 13,4800 | 13,2700 | 13,3540 | 13,3000 | 2.083 | 2.782.180 |
13/03/2023 | 13,5300 | 13,2700 | 13,5290 | 13,3300 | 545 | 729.700 |
10/03/2023 | 13,7210 | 13,6000 | 13,6900 | 13,6200 | 247 | 337.040 |
09/03/2023 | 13,9400 | 13,6900 | 13,9400 | 13,7900 | 263 | 361.493 |
08/03/2023 | 14,0600 | 13,7100 | 14,0600 | 13,7800 | 329 | 458.072 |
07/03/2023 | 14,3000 | 14,0400 | 14,3000 | 14,0400 | 10 | 14.098 |
06/03/2023 | 14,4800 | 13,9300 | 14,4800 | 14,2000 | 155 | 220.932 |
03/03/2023 | 0,0000 | 0,0000 | 0,0000 | 14,9000 | 0 | 0 |
02/03/2023 | 0,0000 | 0,0000 | 0,0000 | 15,1200 | 0 | 0 |
01/03/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7700 | 0 | 0 |
28/02/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7700 | 0 | 0 |
24/02/2023 | 14,7200 | 14,7200 | 14,7200 | 14,7200 | 3 | 4.416 |
23/02/2023 | 15,2000 | 15,0300 | 15,2000 | 15,0300 | 20 | 30.235 |
22/02/2023 | 0,0000 | 0,0000 | 0,0000 | 15,3100 | 0 | 0 |
21/02/2023 | 0,0000 | 0,0000 | 0,0000 | 15,3500 | 0 | 0 |
20/02/2023 | 0,0000 | 0,0000 | 0,0000 | 15,2700 | 0 | 0 |
17/02/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5200 | 0 | 0 |
16/02/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5500 | 0 | 0 |
15/02/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5400 | 0 | 0 |
14/02/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4300 | 0 | 0 |
13/02/2023 | 0,0000 | 0,0000 | 0,0000 | 15,2700 | 0 | 0 |
10/02/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4200 | 0 | 0 |
09/02/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5700 | 0 | 0 |
08/02/2023 | 0,0000 | 0,0000 | 0,0000 | 14,9100 | 0 | 0 |
07/02/2023 | 0,0000 | 0,0000 | 0,0000 | 14,6300 | 0 | 0 |
06/02/2023 | 0,0000 | 0,0000 | 0,0000 | 14,6600 | 0 | 0 |
03/02/2023 | 0,0000 | 0,0000 | 0,0000 | 14,5200 | 0 | 0 |
02/02/2023 | 0,0000 | 0,0000 | 0,0000 | 14,5200 | 0 | 0 |
01/02/2023 | 0,0000 | 0,0000 | 0,0000 | 14,5800 | 0 | 0 |
31/01/2023 | 0,0000 | 0,0000 | 0,0000 | 15,0500 | 0 | 0 |
30/01/2023 | 0,0000 | 0,0000 | 0,0000 | 15,1200 | 0 | 0 |
27/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7100 | 0 | 0 |
26/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7200 | 0 | 0 |
25/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7800 | 0 | 0 |
24/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8200 | 0 | 0 |
23/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,6500 | 0 | 0 |
20/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,5600 | 0 | 0 |
19/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7200 | 0 | 0 |
18/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8200 | 0 | 0 |
17/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7700 | 0 | 0 |
16/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,6400 | 0 | 0 |
13/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8200 | 0 | 0 |
12/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8700 | 0 | 0 |
11/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7300 | 0 | 0 |
10/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7400 | 0 | 0 |
09/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8200 | 0 | 0 |
05/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,6800 | 0 | 0 |
04/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8300 | 0 | 0 |
03/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7000 | 0 | 0 |
02/01/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7300 | 0 | 0 |
30/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,7200 | 0 | 0 |
29/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,7400 | 0 | 0 |
28/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,8900 | 0 | 0 |
27/12/2022 | 0,0000 | 0,0000 | 0,0000 | 15,0100 | 0 | 0 |
23/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,9400 | 0 | 0 |
22/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,9000 | 0 | 0 |
21/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,8200 | 0 | 0 |
20/12/2022 | 0,0000 | 0,0000 | 0,0000 | 15,0200 | 0 | 0 |
19/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,8300 | 0 | 0 |
16/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,9700 | 0 | 0 |
15/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,8500 | 0 | 0 |
14/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,9200 | 0 | 0 |
13/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,9900 | 0 | 0 |
12/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,9600 | 0 | 0 |
09/12/2022 | 0,0000 | 0,0000 | 0,0000 | 15,1100 | 0 | 0 |
08/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,9900 | 0 | 0 |
07/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,9200 | 0 | 0 |
06/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,8100 | 0 | 0 |
05/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,8800 | 0 | 0 |
02/12/2022 | 0,0000 | 0,0000 | 0,0000 | 15,0200 | 0 | 0 |
01/12/2022 | 0,0000 | 0,0000 | 0,0000 | 14,9100 | 0 | 0 |
30/11/2022 | 0,0000 | 0,0000 | 0,0000 | 14,9400 | 0 | 0 |
29/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,1700 | 0 | 0 |
28/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,5500 | 0 | 0 |
25/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,6400 | 0 | 0 |
24/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,4800 | 0 | 0 |
23/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,4800 | 0 | 0 |
22/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,3800 | 0 | 0 |
21/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,3500 | 0 | 0 |
18/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,2000 | 0 | 0 |
17/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,3400 | 0 | 0 |
16/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,7800 | 0 | 0 |
15/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,6800 | 0 | 0 |
14/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,8200 | 0 | 0 |
11/11/2022 | 0,0000 | 0,0000 | 0,0000 | 16,0800 | 0 | 0 |
10/11/2022 | 0,0000 | 0,0000 | 0,0000 | 16,1400 | 0 | 0 |
09/11/2022 | 0,0000 | 0,0000 | 0,0000 | 16,1000 | 0 | 0 |
08/11/2022 | 0,0000 | 0,0000 | 0,0000 | 16,2000 | 0 | 0 |
07/11/2022 | 0,0000 | 0,0000 | 0,0000 | 16,0400 | 0 | 0 |
04/11/2022 | 0,0000 | 0,0000 | 0,0000 | 15,6900 | 0 | 0 |
03/11/2022 | 0,0000 | 0,0000 | 0,0000 | 16,1700 | 0 | 0 |
02/11/2022 | 0,0000 | 0,0000 | 0,0000 | 16,1100 | 0 | 0 |
01/11/2022 | 0,0000 | 0,0000 | 0,0000 | 16,1000 | 0 | 0 |
31/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,9200 | 0 | 0 |
27/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,8300 | 0 | 0 |
26/10/2022 | 0,0000 | 0,0000 | 0,0000 | 16,0000 | 0 | 0 |
25/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,9900 | 0 | 0 |
24/10/2022 | 0,0000 | 0,0000 | 0,0000 | 16,0000 | 0 | 0 |
21/10/2022 | 0,0000 | 0,0000 | 0,0000 | 16,1100 | 0 | 0 |
20/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,8500 | 0 | 0 |
19/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,9700 | 0 | 0 |
18/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,9900 | 0 | 0 |
17/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,6000 | 0 | 0 |
14/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,1700 | 0 | 0 |
13/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,3000 | 0 | 0 |
12/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,2700 | 0 | 0 |
11/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,3400 | 0 | 0 |
10/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,2100 | 0 | 0 |
07/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,3600 | 0 | 0 |
06/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,5200 | 0 | 0 |
05/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,9000 | 0 | 0 |
04/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,5500 | 0 | 0 |
03/10/2022 | 0,0000 | 0,0000 | 0,0000 | 15,0600 | 0 | 0 |
30/09/2022 | 0,0000 | 0,0000 | 0,0000 | 14,6200 | 0 | 0 |
29/09/2022 | 0,0000 | 0,0000 | 0,0000 | 14,4200 | 0 | 0 |
28/09/2022 | 0,0000 | 0,0000 | 0,0000 | 14,3700 | 0 | 0 |
27/09/2022 | 0,0000 | 0,0000 | 0,0000 | 14,5900 | 0 | 0 |
26/09/2022 | 0,0000 | 0,0000 | 0,0000 | 14,9200 | 0 | 0 |
23/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,4500 | 0 | 0 |
22/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,7100 | 0 | 0 |
21/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,7500 | 0 | 0 |
20/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,8300 | 0 | 0 |
19/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,9700 | 0 | 0 |
16/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,9200 | 0 | 0 |
15/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,8400 | 0 | 0 |
14/09/2022 | 0,0000 | 0,0000 | 0,0000 | 16,0400 | 0 | 0 |
13/09/2022 | 0,0000 | 0,0000 | 0,0000 | 16,0500 | 0 | 0 |
12/09/2022 | 0,0000 | 0,0000 | 0,0000 | 16,1100 | 0 | 0 |
09/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,4200 | 0 | 0 |
08/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,4200 | 0 | 0 |
07/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,7300 | 0 | 0 |
06/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,5400 | 0 | 0 |
05/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,7500 | 0 | 0 |
02/09/2022 | 0,0000 | 0,0000 | 0,0000 | 15,7500 | 0 | 0 |
01/09/2022 | 0,0000 | 0,0000 | 0,0000 | 16,1100 | 0 | 0 |
31/08/2022 | 0,0000 | 0,0000 | 0,0000 | 16,4400 | 0 | 0 |
30/08/2022 | 0,0000 | 0,0000 | 0,0000 | 16,7500 | 0 | 0 |
29/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,3300 | 0 | 0 |
26/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,3900 | 0 | 0 |
25/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,3800 | 0 | 0 |
24/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,2200 | 0 | 0 |
23/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,2000 | 0 | 0 |
22/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,3800 | 0 | 0 |
19/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,3900 | 0 | 0 |
18/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,4400 | 0 | 0 |
17/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,1100 | 0 | 0 |
16/08/2022 | 0,0000 | 0,0000 | 0,0000 | 16,8200 | 0 | 0 |
12/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,2600 | 0 | 0 |
11/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,3900 | 0 | 0 |
10/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,1500 | 0 | 0 |
09/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,3500 | 0 | 0 |
08/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,0100 | 0 | 0 |
05/08/2022 | 0,0000 | 0,0000 | 0,0000 | 16,9100 | 0 | 0 |
04/08/2022 | 0,0000 | 0,0000 | 0,0000 | 16,9000 | 0 | 0 |
03/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,1100 | 0 | 0 |
02/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,0000 | 0 | 0 |
01/08/2022 | 0,0000 | 0,0000 | 0,0000 | 17,1200 | 0 | 0 |
29/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,9200 | 0 | 0 |
28/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,9000 | 0 | 0 |
27/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,6500 | 0 | 0 |
26/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,6500 | 0 | 0 |
25/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,6900 | 0 | 0 |
22/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,6500 | 0 | 0 |
21/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,6800 | 0 | 0 |
20/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,6200 | 0 | 0 |
19/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,8800 | 0 | 0 |
18/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,5000 | 0 | 0 |
15/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,5700 | 0 | 0 |
14/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,5600 | 0 | 0 |
13/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,3200 | 0 | 0 |
12/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,4800 | 0 | 0 |
11/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,4600 | 0 | 0 |
08/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,4900 | 0 | 0 |
07/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,2300 | 0 | 0 |
06/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,3900 | 0 | 0 |
05/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,5100 | 0 | 0 |
04/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,0500 | 0 | 0 |
01/07/2022 | 0,0000 | 0,0000 | 0,0000 | 16,8900 | 0 | 0 |
30/06/2022 | 0,0000 | 0,0000 | 0,0000 | 16,8200 | 0 | 0 |
29/06/2022 | 0,0000 | 0,0000 | 0,0000 | 16,6400 | 0 | 0 |
28/06/2022 | 0,0000 | 0,0000 | 0,0000 | 16,6400 | 0 | 0 |
27/06/2022 | 0,0000 | 0,0000 | 0,0000 | 16,6900 | 0 | 0 |
24/06/2022 | 0,0000 | 0,0000 | 0,0000 | 16,6900 | 0 | 0 |
23/06/2022 | 0,0000 | 0,0000 | 0,0000 | 16,7000 | 0 | 0 |
22/06/2022 | 0,0000 | 0,0000 | 0,0000 | 16,8300 | 0 | 0 |
21/06/2022 | 0,0000 | 0,0000 | 0,0000 | 16,6300 | 0 | 0 |
20/06/2022 | 0,0000 | 0,0000 | 0,0000 | 16,3600 | 0 | 0 |
19/06/2022 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
10:33:57.623 | 14.216,00 | 13,42 | 2,00 | 13,42 | 13,46 |
10:34:43.851 | 14.396,00 | 13,45 | 10,00 | 13,45 | 13,46 |
10:35:25.196 | 14.585,00 | 13,46 | 1,00 | 13,43 | 13,46 |
10:35:38.937 | 14.625,00 | 13,46 | 1,00 | 13,42 | 13,46 |
10:36:29.236 | 14.740,00 | 13,48 | 1,00 | 13,46 | 13,48 |
10:36:29.279 | 14.743,00 | 13,48 | 1,00 | 13,46 | 13,48 |
10:36:48.366 | 14.843,00 | 13,48 | 1,00 | 13,48 | 13,49 |
10:37:03.377 | 14.886,00 | 13,49 | 1,00 | 13,48 | 13,49 |
10:37:03.378 | 14.887,00 | 13,50 | 9,00 | 13,48 | 13,49 |
10:37:03.380 | 14.890,00 | 13,50 | 1,00 | 13,48 | 13,50 |