Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
02/05/2024 | 11,4000 | 11,2400 | 11,3200 | 11,2500 | 822 | 931.083 |
30/04/2024 | 11,4100 | 11,3000 | 11,4100 | 11,3200 | 626 | 710.411 |
29/04/2024 | 11,5700 | 11,3800 | 11,5300 | 11,4300 | 298 | 341.306 |
26/04/2024 | 11,6000 | 11,4000 | 11,5000 | 11,5300 | 438 | 506.295 |
25/04/2024 | 11,6000 | 11,3300 | 11,4300 | 11,3300 | 460 | 526.691 |
24/04/2024 | 11,7000 | 11,3900 | 11,6000 | 11,4500 | 1.217 | 1.410.051 |
23/04/2024 | 11,5500 | 11,3900 | 11,4500 | 11,5300 | 1.181 | 1.355.084 |
22/04/2024 | 11,4600 | 11,2800 | 11,3200 | 11,4000 | 1.209 | 1.376.174 |
19/04/2024 | 11,4000 | 10,9100 | 10,9500 | 11,1900 | 980 | 1.095.266 |
18/04/2024 | 11,2100 | 10,9800 | 11,1100 | 11,0400 | 614 | 682.373 |
17/04/2024 | 11,1800 | 10,9800 | 10,9900 | 10,9900 | 517 | 571.818 |
16/04/2024 | 11,2900 | 10,9100 | 11,2700 | 10,9500 | 1.669 | 1.848.305 |
15/04/2024 | 11,6000 | 11,3100 | 11,5100 | 11,3700 | 891 | 1.017.748 |
12/04/2024 | 12,2500 | 11,5000 | 12,1500 | 11,6700 | 1.227 | 1.443.048 |
11/04/2024 | 12,2300 | 12,0100 | 12,0100 | 12,1500 | 926 | 1.125.315 |
10/04/2024 | 12,2000 | 11,9900 | 12,1900 | 12,0600 | 817 | 987.534 |
09/04/2024 | 12,1000 | 11,9900 | 12,0200 | 12,0700 | 581 | 699.572 |
08/04/2024 | 12,0200 | 11,5500 | 11,5500 | 11,9200 | 526 | 623.105 |
05/04/2024 | 11,4900 | 11,2800 | 11,3500 | 11,4000 | 634 | 723.689 |
04/04/2024 | 11,6800 | 11,4500 | 11,5400 | 11,5000 | 269 | 310.764 |
03/04/2024 | 11,5200 | 11,3500 | 11,5200 | 11,4000 | 314 | 357.668 |
02/04/2024 | 11,9000 | 11,3600 | 11,8100 | 11,5100 | 869 | 1.006.804 |
28/03/2024 | 11,8200 | 11,6400 | 11,6500 | 11,7000 | 121 | 142.107 |
27/03/2024 | 11,8500 | 11,6000 | 11,7300 | 11,6200 | 386 | 453.497 |
26/03/2024 | 11,9800 | 11,7000 | 11,9800 | 11,7000 | 312 | 368.312 |
22/03/2024 | 12,0700 | 12,0000 | 12,0500 | 12,0000 | 226 | 272.304 |
21/03/2024 | 12,0800 | 11,7500 | 11,8300 | 12,0800 | 694 | 827.079 |
20/03/2024 | 11,7900 | 11,6300 | 11,6500 | 11,6500 | 180 | 210.800 |
19/03/2024 | 11,8500 | 11,6500 | 11,8400 | 11,6500 | 138 | 162.213 |
15/03/2024 | 12,0200 | 11,5450 | 11,5610 | 11,9100 | 1.290 | 1.514.534 |
14/03/2024 | 11,6400 | 11,4300 | 11,5700 | 11,6400 | 3.789 | 4.380.223 |
13/03/2024 | 11,5880 | 11,3100 | 11,3100 | 11,5900 | 4.155 | 4.782.610 |
12/03/2024 | 11,5850 | 11,3600 | 11,4700 | 11,4600 | 11.609 | 13.367.953 |
11/03/2024 | 11,8960 | 11,4400 | 11,8800 | 11,4800 | 1.175 | 1.367.661 |
08/03/2024 | 12,0600 | 11,9100 | 12,0000 | 11,9100 | 6.596 | 7.921.139 |
06/03/2024 | 12,0500 | 11,9700 | 12,0400 | 11,9800 | 809 | 971.929 |
05/03/2024 | 11,9800 | 11,8400 | 11,9400 | 11,8700 | 149 | 177.987 |
04/03/2024 | 12,0100 | 11,9500 | 12,0100 | 12,0000 | 109 | 130.717 |
01/03/2024 | 12,2900 | 12,2900 | 12,2900 | 12,2900 | 1 | 1.229 |
29/02/2024 | 12,2000 | 12,0500 | 12,0500 | 12,2000 | 58 | 70.439 |
28/02/2024 | 12,0200 | 12,0000 | 12,0100 | 12,0200 | 13 | 15.613 |
27/02/2024 | 0,0000 | 0,0000 | 0,0000 | 12,0400 | 0 | 0 |
26/02/2024 | 12,0900 | 12,0400 | 12,0900 | 12,0400 | 33 | 39.743 |
23/02/2024 | 12,2000 | 12,0500 | 12,1900 | 12,0500 | 206 | 250.959 |
22/02/2024 | 12,0100 | 12,0000 | 12,0100 | 12,0000 | 10 | 12.005 |
21/02/2024 | 12,0100 | 12,0100 | 12,0100 | 12,0100 | 5 | 6.005 |
20/02/2024 | 12,3600 | 12,2500 | 12,2500 | 12,3300 | 800 | 985.363 |
19/02/2024 | 12,1200 | 12,1000 | 12,1200 | 12,1000 | 51 | 61.712 |
16/02/2024 | 0,0000 | 0,0000 | 0,0000 | 12,2300 | 0 | 0 |
14/02/2024 | 12,0000 | 11,8800 | 12,0000 | 11,8800 | 75 | 89.700 |
13/02/2024 | 12,0400 | 12,0400 | 12,0400 | 12,0400 | 80 | 96.320 |
12/02/2024 | 0,0000 | 0,0000 | 0,0000 | 12,1400 | 0 | 0 |
09/02/2024 | 12,1400 | 12,1400 | 12,1400 | 12,1400 | 7 | 8.498 |
07/02/2024 | 12,7500 | 12,0400 | 12,7500 | 12,0400 | 20 | 24.823 |
06/02/2024 | 12,7100 | 12,7000 | 12,7000 | 12,7100 | 250 | 317.650 |
05/02/2024 | 0,0000 | 0,0000 | 0,0000 | 12,5900 | 0 | 0 |
02/02/2024 | 0,0000 | 0,0000 | 0,0000 | 12,5000 | 0 | 0 |
01/02/2024 | 0,0000 | 0,0000 | 0,0000 | 12,3400 | 0 | 0 |
31/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,2400 | 0 | 0 |
30/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,1000 | 0 | 0 |
29/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,4000 | 0 | 0 |
26/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,3700 | 0 | 0 |
25/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,6200 | 0 | 0 |
24/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,5800 | 0 | 0 |
23/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,3400 | 0 | 0 |
22/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,2500 | 0 | 0 |
19/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,2000 | 0 | 0 |
18/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,1800 | 0 | 0 |
16/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,4600 | 0 | 0 |
15/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,4600 | 0 | 0 |
12/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,4300 | 0 | 0 |
11/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,4100 | 0 | 0 |
10/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,3100 | 0 | 0 |
09/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,1600 | 0 | 0 |
08/01/2024 | 0,0000 | 0,0000 | 0,0000 | 12,0200 | 0 | 0 |
05/01/2024 | 0,0000 | 0,0000 | 0,0000 | 11,6600 | 0 | 0 |
04/01/2024 | 0,0000 | 0,0000 | 0,0000 | 11,6100 | 0 | 0 |
03/01/2024 | 0,0000 | 0,0000 | 0,0000 | 11,8200 | 0 | 0 |
02/01/2024 | 0,0000 | 0,0000 | 0,0000 | 11,2700 | 0 | 0 |
29/12/2023 | 0,0000 | 0,0000 | 0,0000 | 11,2900 | 0 | 0 |
27/12/2023 | 0,0000 | 0,0000 | 0,0000 | 11,2800 | 0 | 0 |
22/12/2023 | 0,0000 | 0,0000 | 0,0000 | 11,3500 | 0 | 0 |
21/12/2023 | 0,0000 | 0,0000 | 0,0000 | 11,5400 | 0 | 0 |
20/12/2023 | 0,0000 | 0,0000 | 0,0000 | 11,3400 | 0 | 0 |
19/12/2023 | 0,0000 | 0,0000 | 0,0000 | 11,0700 | 0 | 0 |
18/12/2023 | 0,0000 | 0,0000 | 0,0000 | 11,1700 | 0 | 0 |
15/12/2023 | 0,0000 | 0,0000 | 0,0000 | 11,2200 | 0 | 0 |
14/12/2023 | 0,0000 | 0,0000 | 0,0000 | 11,0200 | 0 | 0 |
13/12/2023 | 0,0000 | 0,0000 | 0,0000 | 10,8600 | 0 | 0 |
12/12/2023 | 0,0000 | 0,0000 | 0,0000 | 10,8200 | 0 | 0 |
11/12/2023 | 0,0000 | 0,0000 | 0,0000 | 10,9200 | 0 | 0 |
08/12/2023 | 0,0000 | 0,0000 | 0,0000 | 10,9700 | 0 | 0 |
07/12/2023 | 0,0000 | 0,0000 | 0,0000 | 10,8500 | 0 | 0 |
06/12/2023 | 0,0000 | 0,0000 | 0,0000 | 10,7600 | 0 | 0 |
05/12/2023 | 0,0000 | 0,0000 | 0,0000 | 10,8700 | 0 | 0 |
04/12/2023 | 0,0000 | 0,0000 | 0,0000 | 10,9500 | 0 | 0 |
01/12/2023 | 0,0000 | 0,0000 | 0,0000 | 10,9200 | 0 | 0 |
30/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,8100 | 0 | 0 |
29/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,8700 | 0 | 0 |
28/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,6200 | 0 | 0 |
27/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,6200 | 0 | 0 |
24/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,5700 | 0 | 0 |
23/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,4700 | 0 | 0 |
22/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,2300 | 0 | 0 |
21/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,3200 | 0 | 0 |
20/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,4100 | 0 | 0 |
17/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,3200 | 0 | 0 |
16/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,4900 | 0 | 0 |
15/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,5700 | 0 | 0 |
14/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,3800 | 0 | 0 |
13/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,1400 | 0 | 0 |
10/11/2023 | 0,0000 | 0,0000 | 0,0000 | 9,9200 | 0 | 0 |
09/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,0900 | 0 | 0 |
08/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,2000 | 0 | 0 |
07/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,3100 | 0 | 0 |
06/11/2023 | 0,0000 | 0,0000 | 0,0000 | 10,0100 | 0 | 0 |
03/11/2023 | 0,0000 | 0,0000 | 0,0000 | 9,9300 | 0 | 0 |
02/11/2023 | 0,0000 | 0,0000 | 0,0000 | 9,7200 | 0 | 0 |
01/11/2023 | 0,0000 | 0,0000 | 0,0000 | 9,7600 | 0 | 0 |
31/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,7600 | 0 | 0 |
30/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,6100 | 0 | 0 |
27/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,4000 | 0 | 0 |
26/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,3600 | 0 | 0 |
25/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,3900 | 0 | 0 |
24/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,1700 | 0 | 0 |
23/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,1800 | 0 | 0 |
20/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,3200 | 0 | 0 |
19/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,4700 | 0 | 0 |
18/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,4200 | 0 | 0 |
17/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,3500 | 0 | 0 |
16/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,3700 | 0 | 0 |
13/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,3200 | 0 | 0 |
12/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,6000 | 0 | 0 |
11/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,3000 | 0 | 0 |
10/10/2023 | 0,0000 | 0,0000 | 0,0000 | 8,7700 | 0 | 0 |
09/10/2023 | 0,0000 | 0,0000 | 0,0000 | 8,9300 | 0 | 0 |
05/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,3200 | 0 | 0 |
04/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,1300 | 0 | 0 |
03/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,3900 | 0 | 0 |
02/10/2023 | 0,0000 | 0,0000 | 0,0000 | 9,6400 | 0 | 0 |
29/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,6400 | 0 | 0 |
28/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,6400 | 0 | 0 |
27/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,9500 | 0 | 0 |
21/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,6500 | 0 | 0 |
20/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,7600 | 0 | 0 |
19/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,9100 | 0 | 0 |
18/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,6900 | 0 | 0 |
14/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,3000 | 0 | 0 |
13/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,5500 | 0 | 0 |
12/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,6500 | 0 | 0 |
11/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,7800 | 0 | 0 |
08/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,7700 | 0 | 0 |
07/09/2023 | 0,0000 | 0,0000 | 0,0000 | 10,1600 | 0 | 0 |
06/09/2023 | 0,0000 | 0,0000 | 0,0000 | 10,0600 | 0 | 0 |
05/09/2023 | 0,0000 | 0,0000 | 0,0000 | 9,9800 | 0 | 0 |
04/09/2023 | 0,0000 | 0,0000 | 0,0000 | 10,2800 | 0 | 0 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,4500 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,4400 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,3700 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,2700 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,1600 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,1900 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,1000 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 9,8800 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,1300 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 9,8700 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 9,9700 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,0700 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,4200 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,4800 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,4500 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,7300 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,6700 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,6100 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,9400 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 10,9500 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 11,0300 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:17:29.505 | 430.120,00 | 11,25 | 1,00 | 11,25 | 11,27 |
17:13:08.826 | 429.877,00 | 11,25 | 1,00 | 11,25 | 11,27 |
17:12:20.616 | 429.788,00 | 11,27 | 3,00 | 11,23 | 11,27 |
17:10:21.797 | 429.574,00 | 11,24 | 2,00 | 11,24 | 11,27 |
17:06:58.287 | 429.272,00 | 11,27 | 19,00 | 11,27 | 11,30 |
17:05:36.114 | 429.235,00 | 11,28 | 1,00 | 11,28 | 11,30 |
17:05:36.113 | 429.234,00 | 11,28 | 5,00 | 11,28 | 11,30 |
17:01:38.962 | 429.112,00 | 11,28 | 1,00 | 11,28 | 11,30 |
17:01:38.961 | 429.111,00 | 11,28 | 4,00 | 11,28 | 11,30 |
17:01:38.961 | 429.110,00 | 11,28 | 6,00 | 11,28 | 11,30 |