Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
02/05/2024 | 18,5900 | 18,4000 | 18,4000 | 18,4800 | 309 | 570.606 |
30/04/2024 | 18,5000 | 18,3800 | 18,4700 | 18,4800 | 69 | 127.147 |
29/04/2024 | 18,5200 | 18,3700 | 18,4900 | 18,4900 | 153 | 282.446 |
26/04/2024 | 18,5000 | 18,1500 | 18,3300 | 18,4400 | 316 | 579.600 |
25/04/2024 | 18,3600 | 18,1800 | 18,2300 | 18,2600 | 52 | 94.978 |
24/04/2024 | 18,3800 | 18,1600 | 18,2000 | 18,1900 | 140 | 255.316 |
23/04/2024 | 18,4800 | 18,2400 | 18,4000 | 18,4400 | 250 | 460.365 |
22/04/2024 | 18,5900 | 18,2000 | 18,2600 | 18,3400 | 724 | 1.330.905 |
19/04/2024 | 18,2200 | 17,8000 | 17,8700 | 18,1500 | 515 | 925.126 |
18/04/2024 | 17,9900 | 17,6700 | 17,6700 | 17,9900 | 625 | 1.113.062 |
17/04/2024 | 17,5600 | 17,2100 | 17,4800 | 17,5100 | 1.215 | 2.115.637 |
16/04/2024 | 18,1200 | 17,0900 | 18,0700 | 17,2600 | 1.690 | 2.967.832 |
15/04/2024 | 18,3200 | 18,1000 | 18,1200 | 18,2000 | 358 | 651.731 |
12/04/2024 | 18,6200 | 18,3000 | 18,5600 | 18,4600 | 1.416 | 2.622.573 |
11/04/2024 | 18,5500 | 18,3100 | 18,4200 | 18,4800 | 232 | 426.719 |
10/04/2024 | 18,5100 | 18,2600 | 18,3900 | 18,5100 | 399 | 733.291 |
09/04/2024 | 18,3500 | 18,2600 | 18,3300 | 18,2900 | 360 | 659.734 |
08/04/2024 | 18,3900 | 18,2000 | 18,2900 | 18,2500 | 386 | 706.348 |
05/04/2024 | 18,3400 | 18,0000 | 18,2400 | 18,3000 | 244 | 442.788 |
04/04/2024 | 18,4700 | 18,1900 | 18,3400 | 18,3000 | 406 | 742.217 |
03/04/2024 | 18,2700 | 18,0600 | 18,1300 | 18,2000 | 238 | 432.277 |
02/04/2024 | 18,4800 | 18,1600 | 18,4000 | 18,3600 | 251 | 460.031 |
28/03/2024 | 18,5100 | 17,9700 | 18,0900 | 18,3400 | 477 | 871.627 |
27/03/2024 | 18,2200 | 17,9800 | 18,1300 | 17,9800 | 564 | 1.022.296 |
26/03/2024 | 18,2000 | 17,9000 | 18,0000 | 18,0700 | 425 | 770.721 |
22/03/2024 | 18,1000 | 17,9700 | 18,0800 | 18,0600 | 317 | 571.270 |
21/03/2024 | 18,3000 | 18,1200 | 18,2500 | 18,2400 | 63 | 114.536 |
20/03/2024 | 18,3200 | 18,0000 | 18,0000 | 18,2000 | 156 | 283.304 |
19/03/2024 | 18,2200 | 17,8600 | 17,9500 | 17,9500 | 106 | 190.735 |
15/03/2024 | 18,5600 | 18,0000 | 18,4000 | 18,1000 | 802 | 1.471.479 |
14/03/2024 | 18,4900 | 17,3800 | 17,4000 | 18,3700 | 2.908 | 5.213.043 |
13/03/2024 | 17,5100 | 17,0000 | 17,0000 | 17,3600 | 8.544 | 14.766.523 |
12/03/2024 | 17,2200 | 16,7810 | 16,7810 | 17,0400 | 7.807 | 13.535.987 |
11/03/2024 | 17,5390 | 17,0000 | 17,3000 | 17,2000 | 1.366 | 2.359.579 |
08/03/2024 | 17,6700 | 17,2500 | 17,2500 | 17,5600 | 1.552 | 2.713.616 |
06/03/2024 | 17,3200 | 16,6500 | 16,7100 | 17,3200 | 4.730 | 7.992.401 |
05/03/2024 | 16,7100 | 16,5700 | 16,5700 | 16,7100 | 15 | 24.910 |
04/03/2024 | 16,9900 | 16,6200 | 16,9900 | 16,7000 | 66 | 110.756 |
01/03/2024 | 16,8000 | 16,8000 | 16,8000 | 16,8000 | 15 | 25.200 |
29/02/2024 | 17,1500 | 16,8800 | 17,0000 | 16,9000 | 179 | 303.570 |
28/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,8000 | 0 | 0 |
27/02/2024 | 16,8300 | 16,8300 | 16,8300 | 16,8300 | 10 | 16.830 |
26/02/2024 | 16,6300 | 16,3500 | 16,3500 | 16,6300 | 106 | 175.215 |
23/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,2200 | 0 | 0 |
22/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,3800 | 0 | 0 |
21/02/2024 | 0,0000 | 0,0000 | 0,0000 | 16,3600 | 0 | 0 |
20/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,6300 | 0 | 0 |
19/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,4700 | 0 | 0 |
16/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,6100 | 0 | 0 |
14/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,5800 | 0 | 0 |
13/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,3400 | 0 | 0 |
12/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,6000 | 0 | 0 |
09/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,9800 | 0 | 0 |
07/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,6400 | 0 | 0 |
06/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,1400 | 0 | 0 |
05/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,1900 | 0 | 0 |
02/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,1300 | 0 | 0 |
01/02/2024 | 0,0000 | 0,0000 | 0,0000 | 15,1600 | 0 | 0 |
31/01/2024 | 0,0000 | 0,0000 | 0,0000 | 14,9900 | 0 | 0 |
30/01/2024 | 0,0000 | 0,0000 | 0,0000 | 14,9500 | 0 | 0 |
29/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,2200 | 0 | 0 |
26/01/2024 | 0,0000 | 0,0000 | 0,0000 | 14,9400 | 0 | 0 |
25/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,0300 | 0 | 0 |
24/01/2024 | 0,0000 | 0,0000 | 0,0000 | 14,9900 | 0 | 0 |
23/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,3100 | 0 | 0 |
22/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,3800 | 0 | 0 |
19/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,5300 | 0 | 0 |
18/01/2024 | 0,0000 | 0,0000 | 0,0000 | 15,6100 | 0 | 0 |
16/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,1500 | 0 | 0 |
15/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,4000 | 0 | 0 |
12/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,3900 | 0 | 0 |
11/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,3100 | 0 | 0 |
10/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,2800 | 0 | 0 |
09/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,4500 | 0 | 0 |
08/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,0500 | 0 | 0 |
05/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,0100 | 0 | 0 |
04/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,1300 | 0 | 0 |
03/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,2200 | 0 | 0 |
02/01/2024 | 0,0000 | 0,0000 | 0,0000 | 16,0500 | 0 | 0 |
29/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,9900 | 0 | 0 |
27/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,9900 | 0 | 0 |
22/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,8400 | 0 | 0 |
21/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7800 | 0 | 0 |
20/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7800 | 0 | 0 |
19/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7600 | 0 | 0 |
18/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7600 | 0 | 0 |
15/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7500 | 0 | 0 |
14/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6200 | 0 | 0 |
13/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5400 | 0 | 0 |
12/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6200 | 0 | 0 |
11/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6900 | 0 | 0 |
08/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7700 | 0 | 0 |
07/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,7900 | 0 | 0 |
06/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,9300 | 0 | 0 |
05/12/2023 | 0,0000 | 0,0000 | 0,0000 | 16,1300 | 0 | 0 |
04/12/2023 | 0,0000 | 0,0000 | 0,0000 | 16,1200 | 0 | 0 |
01/12/2023 | 0,0000 | 0,0000 | 0,0000 | 15,8700 | 0 | 0 |
30/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6500 | 0 | 0 |
29/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,1200 | 0 | 0 |
28/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,2800 | 0 | 0 |
27/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,2400 | 0 | 0 |
24/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,1800 | 0 | 0 |
23/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,1700 | 0 | 0 |
22/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,1700 | 0 | 0 |
21/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6100 | 0 | 0 |
20/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,3900 | 0 | 0 |
17/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,5900 | 0 | 0 |
16/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,6700 | 0 | 0 |
15/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,4400 | 0 | 0 |
14/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,9900 | 0 | 0 |
13/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8500 | 0 | 0 |
10/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,0800 | 0 | 0 |
09/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,0900 | 0 | 0 |
08/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7800 | 0 | 0 |
07/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8800 | 0 | 0 |
06/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7900 | 0 | 0 |
03/11/2023 | 0,0000 | 0,0000 | 0,0000 | 15,0700 | 0 | 0 |
02/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,5600 | 0 | 0 |
01/11/2023 | 0,0000 | 0,0000 | 0,0000 | 14,3700 | 0 | 0 |
31/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,1700 | 0 | 0 |
30/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,3000 | 0 | 0 |
27/10/2023 | 0,0000 | 0,0000 | 0,0000 | 13,8800 | 0 | 0 |
26/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,1900 | 0 | 0 |
25/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,4200 | 0 | 0 |
24/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,3800 | 0 | 0 |
23/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,6600 | 0 | 0 |
20/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,5600 | 0 | 0 |
19/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,4500 | 0 | 0 |
18/10/2023 | 0,0000 | 0,0000 | 0,0000 | 13,9400 | 0 | 0 |
17/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,0600 | 0 | 0 |
16/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,5700 | 0 | 0 |
13/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8000 | 0 | 0 |
12/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,4700 | 0 | 0 |
11/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,1400 | 0 | 0 |
10/10/2023 | 0,0000 | 0,0000 | 0,0000 | 13,7000 | 0 | 0 |
09/10/2023 | 0,0000 | 0,0000 | 0,0000 | 13,7100 | 0 | 0 |
05/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,1600 | 0 | 0 |
04/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,3900 | 0 | 0 |
03/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,9500 | 0 | 0 |
02/10/2023 | 0,0000 | 0,0000 | 0,0000 | 14,8700 | 0 | 0 |
29/09/2023 | 0,0000 | 0,0000 | 0,0000 | 14,7200 | 0 | 0 |
28/09/2023 | 0,0000 | 0,0000 | 0,0000 | 14,6700 | 0 | 0 |
27/09/2023 | 0,0000 | 0,0000 | 0,0000 | 15,1200 | 0 | 0 |
21/09/2023 | 0,0000 | 0,0000 | 0,0000 | 15,3300 | 0 | 0 |
20/09/2023 | 0,0000 | 0,0000 | 0,0000 | 15,8100 | 0 | 0 |
19/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4000 | 0 | 0 |
18/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4500 | 0 | 0 |
14/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4800 | 0 | 0 |
13/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,5200 | 0 | 0 |
12/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4000 | 0 | 0 |
11/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,5600 | 0 | 0 |
08/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4300 | 0 | 0 |
07/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,7900 | 0 | 0 |
06/09/2023 | 0,0000 | 0,0000 | 0,0000 | 17,0100 | 0 | 0 |
05/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,9000 | 0 | 0 |
04/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,7700 | 0 | 0 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,7700 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4700 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4200 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,5400 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,6100 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,9200 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 17,0300 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,5300 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,3500 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,3100 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,9200 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 16,8900 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 17,7300 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 17,5200 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 17,4200 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 17,4900 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 17,6600 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 17,5600 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 17,6200 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 17,8100 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 17,7900 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:19:22.392 | 430.232,00 | 18,48 | 1,00 | 18,45 | 18,48 |
17:19:14.966 | 430.225,00 | 18,48 | 3,00 | 18,46 | 18,48 |
17:13:31.789 | 429.917,00 | 18,47 | 1,00 | 18,47 | 18,49 |
17:12:54.955 | 429.863,00 | 18,47 | 5,00 | 18,47 | 18,49 |
17:10:38.986 | 429.620,00 | 18,47 | 1,00 | 18,47 | 18,49 |
17:10:20.311 | 429.571,00 | 18,49 | 2,00 | 18,47 | 18,49 |
16:59:06.699 | 427.394,00 | 18,44 | 3,00 | 18,44 | 18,49 |
16:56:48.134 | 422.980,00 | 18,48 | 5,00 | 18,43 | 18,48 |
16:56:48.134 | 422.979,00 | 18,48 | 15,00 | 18,43 | 18,48 |
16:50:27.654 | 409.283,00 | 18,44 | 2,00 | 18,44 | 18,49 |