Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
02/05/2024 | 38,3900 | 38,3000 | 38,3900 | 38,3000 | 34 | 130.413 |
30/04/2024 | 38,9100 | 38,1600 | 38,2000 | 38,4900 | 304 | 1.174.669 |
29/04/2024 | 39,0900 | 37,9100 | 38,7300 | 38,2200 | 54 | 206.289 |
26/04/2024 | 38,3200 | 38,1500 | 38,2700 | 38,2600 | 58 | 221.822 |
25/04/2024 | 38,6000 | 37,7400 | 38,6000 | 37,7600 | 277 | 1.056.151 |
24/04/2024 | 39,0100 | 38,3300 | 38,7400 | 38,3900 | 422 | 1.637.206 |
23/04/2024 | 38,9000 | 38,2000 | 38,3500 | 38,9000 | 775 | 2.988.247 |
22/04/2024 | 38,1700 | 37,5900 | 37,6400 | 38,0000 | 511 | 1.939.851 |
19/04/2024 | 37,4700 | 36,4400 | 36,5000 | 37,2500 | 569 | 2.109.756 |
18/04/2024 | 36,8500 | 36,1900 | 36,1900 | 36,8400 | 307 | 1.121.221 |
17/04/2024 | 36,2200 | 35,5700 | 35,6600 | 35,9300 | 204 | 733.136 |
16/04/2024 | 35,7300 | 35,2000 | 35,5100 | 35,4500 | 276 | 981.166 |
15/04/2024 | 36,1000 | 35,3500 | 35,4000 | 35,8200 | 543 | 1.940.364 |
12/04/2024 | 36,7000 | 35,7600 | 36,6000 | 35,7600 | 743 | 2.703.384 |
11/04/2024 | 36,6100 | 35,7600 | 36,3400 | 36,1300 | 715 | 2.592.254 |
10/04/2024 | 36,3600 | 35,9800 | 36,2900 | 36,0300 | 305 | 1.100.672 |
09/04/2024 | 36,1600 | 34,8600 | 34,8600 | 36,1000 | 1.095 | 3.928.459 |
08/04/2024 | 34,9200 | 34,2000 | 34,3900 | 34,8600 | 403 | 1.396.196 |
05/04/2024 | 34,4000 | 33,3000 | 34,0200 | 34,1800 | 456 | 1.538.844 |
04/04/2024 | 34,7500 | 34,0700 | 34,7300 | 34,3100 | 189 | 649.479 |
03/04/2024 | 35,3000 | 34,4700 | 34,9500 | 34,5000 | 203 | 706.248 |
02/04/2024 | 36,1500 | 34,6700 | 36,1000 | 34,8000 | 271 | 960.789 |
28/03/2024 | 36,4900 | 36,1600 | 36,1600 | 36,1900 | 96 | 348.372 |
27/03/2024 | 36,7000 | 36,1000 | 36,6900 | 36,1500 | 89 | 323.170 |
26/03/2024 | 36,6600 | 36,3000 | 36,4000 | 36,3000 | 70 | 254.965 |
22/03/2024 | 36,9500 | 36,4500 | 36,9400 | 36,8000 | 192 | 703.114 |
21/03/2024 | 37,0900 | 36,3200 | 36,3200 | 37,0500 | 143 | 525.055 |
20/03/2024 | 36,2000 | 35,7200 | 35,7600 | 36,0400 | 86 | 310.196 |
19/03/2024 | 36,6900 | 35,7000 | 36,5600 | 35,8100 | 347 | 1.253.912 |
15/03/2024 | 37,2600 | 36,6000 | 36,9500 | 37,0600 | 376 | 1.387.422 |
14/03/2024 | 37,1300 | 35,7000 | 35,8700 | 36,8600 | 1.026 | 3.708.434 |
13/03/2024 | 36,1890 | 35,7000 | 35,7000 | 35,7500 | 920 | 3.303.832 |
12/03/2024 | 36,1000 | 35,7510 | 36,0000 | 35,9500 | 1.245 | 4.480.407 |
11/03/2024 | 37,1800 | 36,0100 | 37,1400 | 36,0200 | 585 | 2.144.172 |
08/03/2024 | 37,3200 | 36,4000 | 36,4500 | 37,2000 | 592 | 2.188.386 |
06/03/2024 | 36,6400 | 36,4500 | 36,5700 | 36,5900 | 99 | 361.739 |
05/03/2024 | 37,0800 | 36,6500 | 37,0800 | 36,8400 | 33 | 121.338 |
04/03/2024 | 37,2000 | 37,0600 | 37,0600 | 37,2000 | 3 | 11.146 |
01/03/2024 | 37,3100 | 36,3200 | 36,3200 | 36,5300 | 32 | 117.500 |
29/02/2024 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | 2 | 7.400 |
28/02/2024 | 0,0000 | 0,0000 | 0,0000 | 37,0600 | 0 | 0 |
27/02/2024 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | 31 | 114.700 |
26/02/2024 | 37,3000 | 37,3000 | 37,3000 | 37,3000 | 30 | 111.900 |
23/02/2024 | 0,0000 | 0,0000 | 0,0000 | 37,2500 | 0 | 0 |
22/02/2024 | 0,0000 | 0,0000 | 0,0000 | 36,9700 | 0 | 0 |
21/02/2024 | 0,0000 | 0,0000 | 0,0000 | 37,3900 | 0 | 0 |
20/02/2024 | 0,0000 | 0,0000 | 0,0000 | 37,6800 | 0 | 0 |
19/02/2024 | 0,0000 | 0,0000 | 0,0000 | 37,2800 | 0 | 0 |
16/02/2024 | 0,0000 | 0,0000 | 0,0000 | 37,3200 | 0 | 0 |
14/02/2024 | 0,0000 | 0,0000 | 0,0000 | 37,6700 | 0 | 0 |
13/02/2024 | 0,0000 | 0,0000 | 0,0000 | 38,1700 | 0 | 0 |
12/02/2024 | 0,0000 | 0,0000 | 0,0000 | 38,2800 | 0 | 0 |
09/02/2024 | 0,0000 | 0,0000 | 0,0000 | 38,2600 | 0 | 0 |
07/02/2024 | 0,0000 | 0,0000 | 0,0000 | 38,9500 | 0 | 0 |
06/02/2024 | 0,0000 | 0,0000 | 0,0000 | 38,2100 | 0 | 0 |
05/02/2024 | 0,0000 | 0,0000 | 0,0000 | 38,4600 | 0 | 0 |
02/02/2024 | 0,0000 | 0,0000 | 0,0000 | 38,7000 | 0 | 0 |
01/02/2024 | 0,0000 | 0,0000 | 0,0000 | 38,3000 | 0 | 0 |
31/01/2024 | 0,0000 | 0,0000 | 0,0000 | 38,3000 | 0 | 0 |
30/01/2024 | 0,0000 | 0,0000 | 0,0000 | 38,6100 | 0 | 0 |
29/01/2024 | 0,0000 | 0,0000 | 0,0000 | 39,2000 | 0 | 0 |
26/01/2024 | 0,0000 | 0,0000 | 0,0000 | 39,2200 | 0 | 0 |
25/01/2024 | 0,0000 | 0,0000 | 0,0000 | 39,7900 | 0 | 0 |
24/01/2024 | 0,0000 | 0,0000 | 0,0000 | 39,5300 | 0 | 0 |
23/01/2024 | 0,0000 | 0,0000 | 0,0000 | 39,6300 | 0 | 0 |
22/01/2024 | 0,0000 | 0,0000 | 0,0000 | 38,6700 | 0 | 0 |
19/01/2024 | 0,0000 | 0,0000 | 0,0000 | 38,3700 | 0 | 0 |
18/01/2024 | 0,0000 | 0,0000 | 0,0000 | 38,0300 | 0 | 0 |
16/01/2024 | 0,0000 | 0,0000 | 0,0000 | 38,7400 | 0 | 0 |
15/01/2024 | 0,0000 | 0,0000 | 0,0000 | 37,8600 | 0 | 0 |
12/01/2024 | 0,0000 | 0,0000 | 0,0000 | 38,0000 | 0 | 0 |
11/01/2024 | 0,0000 | 0,0000 | 0,0000 | 38,2000 | 0 | 0 |
10/01/2024 | 0,0000 | 0,0000 | 0,0000 | 38,3100 | 0 | 0 |
09/01/2024 | 0,0000 | 0,0000 | 0,0000 | 38,0500 | 0 | 0 |
08/01/2024 | 0,0000 | 0,0000 | 0,0000 | 37,1200 | 0 | 0 |
05/01/2024 | 0,0000 | 0,0000 | 0,0000 | 37,3500 | 0 | 0 |
04/01/2024 | 0,0000 | 0,0000 | 0,0000 | 37,3900 | 0 | 0 |
03/01/2024 | 0,0000 | 0,0000 | 0,0000 | 37,5100 | 0 | 0 |
02/01/2024 | 0,0000 | 0,0000 | 0,0000 | 37,0600 | 0 | 0 |
29/12/2023 | 0,0000 | 0,0000 | 0,0000 | 37,0200 | 0 | 0 |
27/12/2023 | 0,0000 | 0,0000 | 0,0000 | 36,7300 | 0 | 0 |
22/12/2023 | 0,0000 | 0,0000 | 0,0000 | 36,8700 | 0 | 0 |
21/12/2023 | 0,0000 | 0,0000 | 0,0000 | 37,3200 | 0 | 0 |
20/12/2023 | 0,0000 | 0,0000 | 0,0000 | 37,2800 | 0 | 0 |
19/12/2023 | 0,0000 | 0,0000 | 0,0000 | 36,5500 | 0 | 0 |
18/12/2023 | 0,0000 | 0,0000 | 0,0000 | 37,0900 | 0 | 0 |
15/12/2023 | 0,0000 | 0,0000 | 0,0000 | 37,2500 | 0 | 0 |
14/12/2023 | 0,0000 | 0,0000 | 0,0000 | 37,7600 | 0 | 0 |
13/12/2023 | 0,0000 | 0,0000 | 0,0000 | 37,3300 | 0 | 0 |
12/12/2023 | 0,0000 | 0,0000 | 0,0000 | 36,9700 | 0 | 0 |
11/12/2023 | 0,0000 | 0,0000 | 0,0000 | 36,3900 | 0 | 0 |
08/12/2023 | 0,0000 | 0,0000 | 0,0000 | 36,5000 | 0 | 0 |
07/12/2023 | 0,0000 | 0,0000 | 0,0000 | 36,6600 | 0 | 0 |
06/12/2023 | 0,0000 | 0,0000 | 0,0000 | 36,7800 | 0 | 0 |
05/12/2023 | 0,0000 | 0,0000 | 0,0000 | 37,0100 | 0 | 0 |
04/12/2023 | 0,0000 | 0,0000 | 0,0000 | 37,0100 | 0 | 0 |
01/12/2023 | 0,0000 | 0,0000 | 0,0000 | 37,1600 | 0 | 0 |
30/11/2023 | 0,0000 | 0,0000 | 0,0000 | 36,5900 | 0 | 0 |
29/11/2023 | 0,0000 | 0,0000 | 0,0000 | 36,7600 | 0 | 0 |
28/11/2023 | 0,0000 | 0,0000 | 0,0000 | 37,1600 | 0 | 0 |
27/11/2023 | 0,0000 | 0,0000 | 0,0000 | 36,7200 | 0 | 0 |
24/11/2023 | 0,0000 | 0,0000 | 0,0000 | 36,7900 | 0 | 0 |
23/11/2023 | 0,0000 | 0,0000 | 0,0000 | 36,1400 | 0 | 0 |
22/11/2023 | 0,0000 | 0,0000 | 0,0000 | 35,6800 | 0 | 0 |
21/11/2023 | 0,0000 | 0,0000 | 0,0000 | 35,5000 | 0 | 0 |
20/11/2023 | 0,0000 | 0,0000 | 0,0000 | 34,8600 | 0 | 0 |
17/11/2023 | 0,0000 | 0,0000 | 0,0000 | 35,2000 | 0 | 0 |
16/11/2023 | 0,0000 | 0,0000 | 0,0000 | 35,8900 | 0 | 0 |
15/11/2023 | 0,0000 | 0,0000 | 0,0000 | 35,4300 | 0 | 0 |
14/11/2023 | 0,0000 | 0,0000 | 0,0000 | 34,9200 | 0 | 0 |
13/11/2023 | 0,0000 | 0,0000 | 0,0000 | 35,1700 | 0 | 0 |
10/11/2023 | 0,0000 | 0,0000 | 0,0000 | 35,2100 | 0 | 0 |
09/11/2023 | 0,0000 | 0,0000 | 0,0000 | 35,8000 | 0 | 0 |
08/11/2023 | 0,0000 | 0,0000 | 0,0000 | 35,2800 | 0 | 0 |
07/11/2023 | 0,0000 | 0,0000 | 0,0000 | 36,2900 | 0 | 0 |
06/11/2023 | 0,0000 | 0,0000 | 0,0000 | 36,2600 | 0 | 0 |
03/11/2023 | 0,0000 | 0,0000 | 0,0000 | 36,7300 | 0 | 0 |
02/11/2023 | 0,0000 | 0,0000 | 0,0000 | 35,9600 | 0 | 0 |
01/11/2023 | 0,0000 | 0,0000 | 0,0000 | 35,4300 | 0 | 0 |
31/10/2023 | 0,0000 | 0,0000 | 0,0000 | 34,9700 | 0 | 0 |
30/10/2023 | 0,0000 | 0,0000 | 0,0000 | 35,5600 | 0 | 0 |
27/10/2023 | 0,0000 | 0,0000 | 0,0000 | 35,7500 | 0 | 0 |
26/10/2023 | 0,0000 | 0,0000 | 0,0000 | 37,2700 | 0 | 0 |
25/10/2023 | 0,0000 | 0,0000 | 0,0000 | 37,3700 | 0 | 0 |
24/10/2023 | 0,0000 | 0,0000 | 0,0000 | 36,3800 | 0 | 0 |
23/10/2023 | 0,0000 | 0,0000 | 0,0000 | 36,3300 | 0 | 0 |
20/10/2023 | 0,0000 | 0,0000 | 0,0000 | 35,6800 | 0 | 0 |
19/10/2023 | 0,0000 | 0,0000 | 0,0000 | 35,6800 | 0 | 0 |
18/10/2023 | 0,0000 | 0,0000 | 0,0000 | 36,0900 | 0 | 0 |
17/10/2023 | 0,0000 | 0,0000 | 0,0000 | 35,6100 | 0 | 0 |
16/10/2023 | 0,0000 | 0,0000 | 0,0000 | 35,2700 | 0 | 0 |
13/10/2023 | 0,0000 | 0,0000 | 0,0000 | 35,7200 | 0 | 0 |
12/10/2023 | 0,0000 | 0,0000 | 0,0000 | 34,7200 | 0 | 0 |
11/10/2023 | 0,0000 | 0,0000 | 0,0000 | 33,9900 | 0 | 0 |
10/10/2023 | 0,0000 | 0,0000 | 0,0000 | 31,4600 | 0 | 0 |
09/10/2023 | 0,0000 | 0,0000 | 0,0000 | 31,8900 | 0 | 0 |
05/10/2023 | 0,0000 | 0,0000 | 0,0000 | 32,4600 | 0 | 0 |
04/10/2023 | 0,0000 | 0,0000 | 0,0000 | 33,3000 | 0 | 0 |
03/10/2023 | 0,0000 | 0,0000 | 0,0000 | 34,1100 | 0 | 0 |
02/10/2023 | 0,0000 | 0,0000 | 0,0000 | 35,4000 | 0 | 0 |
29/09/2023 | 0,0000 | 0,0000 | 0,0000 | 34,5000 | 0 | 0 |
28/09/2023 | 0,0000 | 0,0000 | 0,0000 | 35,0700 | 0 | 0 |
27/09/2023 | 0,0000 | 0,0000 | 0,0000 | 36,1500 | 0 | 0 |
21/09/2023 | 0,0000 | 0,0000 | 0,0000 | 35,7400 | 0 | 0 |
20/09/2023 | 0,0000 | 0,0000 | 0,0000 | 37,3800 | 0 | 0 |
19/09/2023 | 0,0000 | 0,0000 | 0,0000 | 38,2200 | 0 | 0 |
18/09/2023 | 0,0000 | 0,0000 | 0,0000 | 38,1600 | 0 | 0 |
14/09/2023 | 0,0000 | 0,0000 | 0,0000 | 35,5300 | 0 | 0 |
13/09/2023 | 0,0000 | 0,0000 | 0,0000 | 35,7300 | 0 | 0 |
12/09/2023 | 0,0000 | 0,0000 | 0,0000 | 35,0800 | 0 | 0 |
11/09/2023 | 0,0000 | 0,0000 | 0,0000 | 35,7200 | 0 | 0 |
08/09/2023 | 0,0000 | 0,0000 | 0,0000 | 35,9700 | 0 | 0 |
07/09/2023 | 0,0000 | 0,0000 | 0,0000 | 36,7000 | 0 | 0 |
06/09/2023 | 0,0000 | 0,0000 | 0,0000 | 36,5600 | 0 | 0 |
05/09/2023 | 0,0000 | 0,0000 | 0,0000 | 36,6800 | 0 | 0 |
04/09/2023 | 0,0000 | 0,0000 | 0,0000 | 37,8100 | 0 | 0 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 38,0600 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 38,9100 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 38,3900 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 37,5200 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 35,9700 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,1800 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,6900 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 35,8000 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,3100 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 35,9900 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 35,9100 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,3700 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 37,3000 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 37,2400 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,9200 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 37,5000 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 37,7900 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 36,9700 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 37,2000 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 38,5500 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 37,4100 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
16:24:32.800 | 372.346,00 | 38,30 | 2,00 | 38,27 | 38,30 |
13:51:17.854 | 241.537,00 | 38,30 | 5,00 | 38,30 | 38,34 |
13:28:44.592 | 223.301,00 | 38,39 | 1,00 | 38,25 | 38,39 |
12:10:01.812 | 134.643,00 | 38,37 | 25,00 | 38,37 | 38,39 |
12:07:00.470 | 131.494,00 | 38,39 | 1,00 | 38,27 | 38,39 |