Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
02/05/2024 | 15,6500 | 15,5800 | 15,6500 | 15,5800 | 8 | 12.499 |
30/04/2024 | 15,8100 | 15,7300 | 15,7300 | 15,7600 | 9 | 14.198 |
29/04/2024 | 16,0100 | 15,5600 | 15,9100 | 15,9200 | 11 | 17.521 |
26/04/2024 | 16,0700 | 15,9700 | 16,0200 | 15,9700 | 15 | 24.030 |
25/04/2024 | 15,8500 | 15,7800 | 15,7800 | 15,8500 | 7 | 11.088 |
24/04/2024 | 16,3300 | 16,0800 | 16,3300 | 16,0800 | 7 | 11.329 |
23/04/2024 | 16,2500 | 16,1800 | 16,2400 | 16,2500 | 35 | 56.787 |
22/04/2024 | 16,1800 | 16,0700 | 16,1500 | 16,1400 | 42 | 67.650 |
19/04/2024 | 15,8300 | 15,6300 | 15,8300 | 15,6300 | 8 | 12.572 |
18/04/2024 | 0,0000 | 0,0000 | 0,0000 | 15,8300 | 0 | 0 |
17/04/2024 | 15,7800 | 15,7800 | 15,7800 | 15,7800 | 1 | 1.578 |
16/04/2024 | 15,6600 | 15,6600 | 15,6600 | 15,6600 | 2 | 3.132 |
15/04/2024 | 15,9800 | 15,7500 | 15,9800 | 15,7500 | 4 | 6.346 |
12/04/2024 | 16,0500 | 15,8000 | 16,0500 | 15,8000 | 39 | 61.772 |
11/04/2024 | 15,8600 | 15,7800 | 15,8600 | 15,7800 | 9 | 14.254 |
10/04/2024 | 16,2400 | 15,7800 | 15,9500 | 16,2400 | 28 | 44.538 |
09/04/2024 | 15,9200 | 15,7500 | 15,8900 | 15,9200 | 41 | 65.089 |
08/04/2024 | 15,8300 | 15,8300 | 15,8300 | 15,8300 | 1 | 1.583 |
05/04/2024 | 15,8200 | 15,8200 | 15,8200 | 15,8200 | 8 | 12.656 |
04/04/2024 | 0,0000 | 0,0000 | 0,0000 | 15,7800 | 0 | 0 |
03/04/2024 | 15,7500 | 15,7500 | 15,7500 | 15,7500 | 1 | 1.575 |
02/04/2024 | 15,9500 | 15,8400 | 15,9500 | 15,8400 | 37 | 58.815 |
28/03/2024 | 16,3500 | 16,3500 | 16,3500 | 16,3500 | 1 | 1.635 |
27/03/2024 | 0,0000 | 0,0000 | 0,0000 | 15,9100 | 0 | 0 |
26/03/2024 | 0,0000 | 0,0000 | 0,0000 | 16,1500 | 0 | 0 |
22/03/2024 | 0,0000 | 0,0000 | 0,0000 | 16,1400 | 0 | 0 |
21/03/2024 | 16,2500 | 16,0800 | 16,2500 | 16,1200 | 33 | 53.355 |
20/03/2024 | 16,2800 | 15,9400 | 16,0000 | 16,1900 | 150 | 240.969 |
19/03/2024 | 16,3600 | 15,8000 | 16,3600 | 15,8300 | 81 | 128.984 |
15/03/2024 | 16,5850 | 16,3700 | 16,5850 | 16,3800 | 83 | 137.097 |
14/03/2024 | 16,7900 | 16,3500 | 16,4600 | 16,5200 | 798 | 1.315.248 |
13/03/2024 | 16,9180 | 16,5000 | 16,9180 | 16,5000 | 47 | 78.336 |
12/03/2024 | 16,6900 | 16,5400 | 16,6900 | 16,5400 | 27 | 44.882 |
11/03/2024 | 16,8800 | 16,4900 | 16,7000 | 16,8400 | 42 | 69.951 |
08/03/2024 | 16,6900 | 16,6100 | 16,6900 | 16,6700 | 27 | 44.959 |
06/03/2024 | 16,9900 | 16,5800 | 16,9700 | 16,6500 | 55 | 92.329 |
05/03/2024 | 16,9700 | 16,8800 | 16,9700 | 16,8800 | 18 | 30.454 |
04/03/2024 | 0,0000 | 0,0000 | 0,0000 | 17,1000 | 0 | 0 |
01/03/2024 | 0,0000 | 0,0000 | 0,0000 | 16,8600 | 0 | 0 |
29/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,8100 | 0 | 0 |
28/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,9100 | 0 | 0 |
27/02/2024 | 16,8000 | 16,6100 | 16,6100 | 16,8000 | 4 | 6.691 |
26/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,1500 | 0 | 0 |
23/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,1300 | 0 | 0 |
22/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,1700 | 0 | 0 |
21/02/2024 | 16,1000 | 16,1000 | 16,1000 | 16,1000 | 1 | 1.610 |
20/02/2024 | 16,3300 | 16,1900 | 16,3300 | 16,1900 | 2 | 3.252 |
19/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,4200 | 0 | 0 |
16/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,1500 | 0 | 0 |
14/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,4500 | 0 | 0 |
13/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,7100 | 0 | 0 |
12/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,5700 | 0 | 0 |
09/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,4700 | 0 | 0 |
07/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,6000 | 0 | 0 |
06/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,6300 | 0 | 0 |
05/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,4800 | 0 | 0 |
02/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,3400 | 0 | 0 |
01/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,1500 | 0 | 0 |
31/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,2300 | 0 | 0 |
30/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,3300 | 0 | 0 |
29/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,3300 | 0 | 0 |
26/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,3100 | 0 | 0 |
25/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,4600 | 0 | 0 |
24/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,1200 | 0 | 0 |
23/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,1900 | 0 | 0 |
22/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,0500 | 0 | 0 |
19/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,0400 | 0 | 0 |
18/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,0900 | 0 | 0 |
16/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,9900 | 0 | 0 |
15/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,7900 | 0 | 0 |
12/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,0900 | 0 | 0 |
11/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,9900 | 0 | 0 |
10/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,9600 | 0 | 0 |
09/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,0400 | 0 | 0 |
08/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,7900 | 0 | 0 |
05/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,9100 | 0 | 0 |
04/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,7600 | 0 | 0 |
03/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,7000 | 0 | 0 |
02/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,5200 | 0 | 0 |
29/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4700 | 0 | 0 |
27/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4300 | 0 | 0 |
22/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6100 | 0 | 0 |
21/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6200 | 0 | 0 |
20/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4100 | 0 | 0 |
19/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,2200 | 0 | 0 |
18/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,2800 | 0 | 0 |
15/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,1800 | 0 | 0 |
14/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,0600 | 0 | 0 |
13/12/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7700 | 0 | 0 |
12/12/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7600 | 0 | 0 |
11/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,0200 | 0 | 0 |
08/12/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7300 | 0 | 0 |
07/12/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7300 | 0 | 0 |
06/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,1400 | 0 | 0 |
05/12/2023 | 0,0000 | 0,0000 | 0,0000 | 14,9200 | 0 | 0 |
04/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,0200 | 0 | 0 |
01/12/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8700 | 0 | 0 |
30/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,9500 | 0 | 0 |
29/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8600 | 0 | 0 |
28/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,9800 | 0 | 0 |
27/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,6700 | 0 | 0 |
24/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7500 | 0 | 0 |
23/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7700 | 0 | 0 |
22/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,6800 | 0 | 0 |
21/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7900 | 0 | 0 |
20/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,9300 | 0 | 0 |
17/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,2500 | 0 | 0 |
16/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,2400 | 0 | 0 |
15/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,0800 | 0 | 0 |
14/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,0800 | 0 | 0 |
13/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5800 | 0 | 0 |
10/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6400 | 0 | 0 |
09/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6400 | 0 | 0 |
08/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4900 | 0 | 0 |
07/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7000 | 0 | 0 |
06/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6500 | 0 | 0 |
03/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7100 | 0 | 0 |
02/11/2023 | 0,0000 | 0,0000 | 0,0000 | 16,2900 | 0 | 0 |
01/11/2023 | 0,0000 | 0,0000 | 0,0000 | 16,2100 | 0 | 0 |
31/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6200 | 0 | 0 |
30/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4000 | 0 | 0 |
27/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5700 | 0 | 0 |
26/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5200 | 0 | 0 |
25/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6100 | 0 | 0 |
24/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,2700 | 0 | 0 |
23/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,2500 | 0 | 0 |
20/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,3700 | 0 | 0 |
19/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5500 | 0 | 0 |
18/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5100 | 0 | 0 |
17/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4400 | 0 | 0 |
16/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6200 | 0 | 0 |
13/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6800 | 0 | 0 |
12/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5000 | 0 | 0 |
11/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,3600 | 0 | 0 |
10/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,1300 | 0 | 0 |
09/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,3200 | 0 | 0 |
05/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4900 | 0 | 0 |
04/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6700 | 0 | 0 |
03/10/2023 | 0,0000 | 0,0000 | 0,0000 | 15,8300 | 0 | 0 |
02/10/2023 | 0,0000 | 0,0000 | 0,0000 | 16,0900 | 0 | 0 |
29/09/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7400 | 0 | 0 |
28/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,0400 | 0 | 0 |
27/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,2200 | 0 | 0 |
21/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,0100 | 0 | 0 |
20/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4000 | 0 | 0 |
19/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,5500 | 0 | 0 |
18/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4500 | 0 | 0 |
14/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4100 | 0 | 0 |
13/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,5900 | 0 | 0 |
12/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,7700 | 0 | 0 |
11/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,5700 | 0 | 0 |
08/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,3500 | 0 | 0 |
07/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,5700 | 0 | 0 |
06/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,6600 | 0 | 0 |
05/09/2023 | 0,0000 | 0,0000 | 0,0000 | 15,8700 | 0 | 0 |
04/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,1600 | 0 | 0 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,1600 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,9600 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7500 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4000 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,3500 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4100 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5000 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,3300 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4700 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5900 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7500 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6300 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7200 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,0100 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,8300 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,9000 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7600 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 15,9300 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,2400 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,3000 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4800 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:13:26.657 | 429.903,00 | 15,58 | 1,00 | 15,58 | 15,60 |
17:05:41.301 | 429.238,00 | 15,60 | 1,00 | 15,60 | 15,70 |
16:19:07.525 | 366.703,00 | 15,62 | 3,00 | 15,62 | 15,68 |
12:53:44.625 | 185.352,00 | 15,65 | 2,00 | 15,65 | 15,72 |
12:53:44.624 | 185.351,00 | 15,65 | 1,00 | 15,65 | 15,72 |