Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
02/05/2024 | 29,6000 | 29,2000 | 29,6000 | 29,2000 | 8 | 23.555 |
30/04/2024 | 29,3000 | 29,2300 | 29,2300 | 29,3000 | 5 | 14.640 |
29/04/2024 | 29,0800 | 28,9000 | 28,9000 | 29,0800 | 3 | 8.693 |
26/04/2024 | 28,4500 | 28,4500 | 28,4500 | 28,4500 | 1 | 2.845 |
25/04/2024 | 27,8500 | 27,8200 | 27,8500 | 27,8200 | 6 | 16.704 |
24/04/2024 | 28,6100 | 28,0000 | 28,4000 | 28,0400 | 21 | 59.624 |
23/04/2024 | 28,1900 | 27,6400 | 27,6900 | 28,1900 | 32 | 89.356 |
22/04/2024 | 27,2200 | 26,6400 | 26,6400 | 27,2200 | 7 | 18.890 |
19/04/2024 | 26,4900 | 26,4100 | 26,4100 | 26,4900 | 6 | 15.854 |
18/04/2024 | 26,2500 | 26,1300 | 26,1300 | 26,2500 | 11 | 28.790 |
17/04/2024 | 0,0000 | 0,0000 | 0,0000 | 26,0100 | 0 | 0 |
16/04/2024 | 0,0000 | 0,0000 | 0,0000 | 26,5100 | 0 | 0 |
15/04/2024 | 26,5600 | 26,0500 | 26,2100 | 26,5600 | 23 | 60.433 |
12/04/2024 | 26,3400 | 26,3000 | 26,3400 | 26,3000 | 11 | 28.970 |
11/04/2024 | 26,2900 | 26,2900 | 26,2900 | 26,2900 | 5 | 13.145 |
10/04/2024 | 26,1500 | 26,1500 | 26,1500 | 26,1500 | 4 | 10.460 |
09/04/2024 | 26,3900 | 26,3100 | 26,3900 | 26,3100 | 3 | 7.901 |
08/04/2024 | 26,2900 | 26,2000 | 26,2900 | 26,2000 | 3 | 7.869 |
05/04/2024 | 26,2200 | 26,0000 | 26,0000 | 26,2200 | 3 | 7.822 |
04/04/2024 | 26,1100 | 25,9800 | 25,9800 | 26,0000 | 20 | 52.025 |
03/04/2024 | 25,9000 | 25,9000 | 25,9000 | 25,9000 | 2 | 5.180 |
02/04/2024 | 26,1000 | 26,0500 | 26,1000 | 26,0500 | 24 | 62.575 |
28/03/2024 | 26,4400 | 26,4400 | 26,4400 | 26,4400 | 2 | 5.288 |
27/03/2024 | 26,7000 | 26,4300 | 26,7000 | 26,4300 | 3 | 7.956 |
26/03/2024 | 26,4000 | 26,2900 | 26,3900 | 26,4000 | 11 | 28.984 |
22/03/2024 | 26,0600 | 26,0600 | 26,0600 | 26,0600 | 2 | 5.212 |
21/03/2024 | 25,8400 | 25,8400 | 25,8400 | 25,8400 | 1 | 2.584 |
20/03/2024 | 25,7300 | 25,7300 | 25,7300 | 25,7300 | 3 | 7.719 |
19/03/2024 | 25,6600 | 25,5800 | 25,6600 | 25,6400 | 12 | 30.744 |
15/03/2024 | 25,7500 | 25,3400 | 25,4500 | 25,3400 | 28 | 71.325 |
14/03/2024 | 25,4580 | 24,9600 | 25,0200 | 25,4600 | 70 | 175.314 |
13/03/2024 | 25,7300 | 25,0600 | 25,7300 | 25,0800 | 17 | 43.051 |
12/03/2024 | 26,0200 | 25,7300 | 26,0200 | 25,7300 | 44 | 114.102 |
11/03/2024 | 26,9600 | 26,2000 | 26,5000 | 26,2000 | 20 | 53.064 |
08/03/2024 | 26,6400 | 26,3100 | 26,3100 | 26,5400 | 8 | 21.181 |
06/03/2024 | 0,0000 | 0,0000 | 0,0000 | 26,3500 | 0 | 0 |
05/03/2024 | 26,0000 | 26,0000 | 26,0000 | 26,0000 | 1 | 2.600 |
04/03/2024 | 26,1500 | 26,1500 | 26,1500 | 26,1500 | 1 | 2.615 |
01/03/2024 | 0,0000 | 0,0000 | 0,0000 | 26,4200 | 0 | 0 |
29/02/2024 | 26,0900 | 26,0900 | 26,0900 | 26,0900 | 1 | 2.609 |
28/02/2024 | 0,0000 | 0,0000 | 0,0000 | 26,2700 | 0 | 0 |
27/02/2024 | 26,2900 | 26,2900 | 26,2900 | 26,2900 | 1 | 2.629 |
26/02/2024 | 0,0000 | 0,0000 | 0,0000 | 25,7900 | 0 | 0 |
23/02/2024 | 0,0000 | 0,0000 | 0,0000 | 26,0900 | 0 | 0 |
22/02/2024 | 0,0000 | 0,0000 | 0,0000 | 25,7400 | 0 | 0 |
21/02/2024 | 0,0000 | 0,0000 | 0,0000 | 25,8400 | 0 | 0 |
20/02/2024 | 0,0000 | 0,0000 | 0,0000 | 24,9900 | 0 | 0 |
19/02/2024 | 24,9900 | 24,9900 | 24,9900 | 24,9900 | 1 | 2.499 |
16/02/2024 | 0,0000 | 0,0000 | 0,0000 | 24,8700 | 0 | 0 |
14/02/2024 | 0,0000 | 0,0000 | 0,0000 | 24,9300 | 0 | 0 |
13/02/2024 | 0,0000 | 0,0000 | 0,0000 | 25,5300 | 0 | 0 |
12/02/2024 | 0,0000 | 0,0000 | 0,0000 | 25,7900 | 0 | 0 |
09/02/2024 | 0,0000 | 0,0000 | 0,0000 | 25,4400 | 0 | 0 |
07/02/2024 | 0,0000 | 0,0000 | 0,0000 | 25,1900 | 0 | 0 |
06/02/2024 | 0,0000 | 0,0000 | 0,0000 | 24,4800 | 0 | 0 |
05/02/2024 | 0,0000 | 0,0000 | 0,0000 | 24,4900 | 0 | 0 |
02/02/2024 | 0,0000 | 0,0000 | 0,0000 | 24,3900 | 0 | 0 |
01/02/2024 | 0,0000 | 0,0000 | 0,0000 | 24,0400 | 0 | 0 |
31/01/2024 | 0,0000 | 0,0000 | 0,0000 | 23,5900 | 0 | 0 |
30/01/2024 | 0,0000 | 0,0000 | 0,0000 | 23,6400 | 0 | 0 |
29/01/2024 | 0,0000 | 0,0000 | 0,0000 | 23,5400 | 0 | 0 |
26/01/2024 | 0,0000 | 0,0000 | 0,0000 | 23,1900 | 0 | 0 |
25/01/2024 | 0,0000 | 0,0000 | 0,0000 | 23,3900 | 0 | 0 |
24/01/2024 | 0,0000 | 0,0000 | 0,0000 | 22,7900 | 0 | 0 |
23/01/2024 | 0,0000 | 0,0000 | 0,0000 | 22,4400 | 0 | 0 |
22/01/2024 | 0,0000 | 0,0000 | 0,0000 | 22,3400 | 0 | 0 |
19/01/2024 | 0,0000 | 0,0000 | 0,0000 | 22,3900 | 0 | 0 |
18/01/2024 | 0,0000 | 0,0000 | 0,0000 | 22,3900 | 0 | 0 |
16/01/2024 | 0,0000 | 0,0000 | 0,0000 | 22,3400 | 0 | 0 |
15/01/2024 | 0,0000 | 0,0000 | 0,0000 | 22,5000 | 0 | 0 |
12/01/2024 | 0,0000 | 0,0000 | 0,0000 | 22,1500 | 0 | 0 |
11/01/2024 | 0,0000 | 0,0000 | 0,0000 | 22,0500 | 0 | 0 |
10/01/2024 | 0,0000 | 0,0000 | 0,0000 | 21,9500 | 0 | 0 |
09/01/2024 | 0,0000 | 0,0000 | 0,0000 | 21,9000 | 0 | 0 |
08/01/2024 | 0,0000 | 0,0000 | 0,0000 | 21,4000 | 0 | 0 |
05/01/2024 | 0,0000 | 0,0000 | 0,0000 | 21,5000 | 0 | 0 |
04/01/2024 | 0,0000 | 0,0000 | 0,0000 | 21,4500 | 0 | 0 |
03/01/2024 | 0,0000 | 0,0000 | 0,0000 | 21,5000 | 0 | 0 |
02/01/2024 | 0,0000 | 0,0000 | 0,0000 | 21,6600 | 0 | 0 |
29/12/2023 | 0,0000 | 0,0000 | 0,0000 | 21,7100 | 0 | 0 |
27/12/2023 | 0,0000 | 0,0000 | 0,0000 | 22,1200 | 0 | 0 |
22/12/2023 | 0,0000 | 0,0000 | 0,0000 | 22,0200 | 0 | 0 |
21/12/2023 | 0,0000 | 0,0000 | 0,0000 | 22,0700 | 0 | 0 |
20/12/2023 | 0,0000 | 0,0000 | 0,0000 | 21,6200 | 0 | 0 |
19/12/2023 | 0,0000 | 0,0000 | 0,0000 | 21,5700 | 0 | 0 |
18/12/2023 | 0,0000 | 0,0000 | 0,0000 | 21,7800 | 0 | 0 |
15/12/2023 | 0,0000 | 0,0000 | 0,0000 | 21,9800 | 0 | 0 |
14/12/2023 | 0,0000 | 0,0000 | 0,0000 | 21,6300 | 0 | 0 |
13/12/2023 | 0,0000 | 0,0000 | 0,0000 | 21,4300 | 0 | 0 |
12/12/2023 | 0,0000 | 0,0000 | 0,0000 | 21,0200 | 0 | 0 |
11/12/2023 | 0,0000 | 0,0000 | 0,0000 | 19,9100 | 0 | 0 |
08/12/2023 | 0,0000 | 0,0000 | 0,0000 | 20,0400 | 0 | 0 |
07/12/2023 | 0,0000 | 0,0000 | 0,0000 | 20,1000 | 0 | 0 |
06/12/2023 | 0,0000 | 0,0000 | 0,0000 | 20,0000 | 0 | 0 |
05/12/2023 | 0,0000 | 0,0000 | 0,0000 | 20,0000 | 0 | 0 |
04/12/2023 | 0,0000 | 0,0000 | 0,0000 | 20,0400 | 0 | 0 |
01/12/2023 | 0,0000 | 0,0000 | 0,0000 | 19,9600 | 0 | 0 |
30/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,7000 | 0 | 0 |
29/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,5600 | 0 | 0 |
28/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,7200 | 0 | 0 |
27/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,4000 | 0 | 0 |
24/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,5700 | 0 | 0 |
23/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,6500 | 0 | 0 |
22/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,0800 | 0 | 0 |
21/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,3100 | 0 | 0 |
20/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,3500 | 0 | 0 |
17/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,4900 | 0 | 0 |
16/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,3700 | 0 | 0 |
15/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,4800 | 0 | 0 |
14/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,3500 | 0 | 0 |
13/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,2600 | 0 | 0 |
10/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,2800 | 0 | 0 |
09/11/2023 | 0,0000 | 0,0000 | 0,0000 | 19,0400 | 0 | 0 |
08/11/2023 | 0,0000 | 0,0000 | 0,0000 | 18,9000 | 0 | 0 |
07/11/2023 | 0,0000 | 0,0000 | 0,0000 | 18,6500 | 0 | 0 |
06/11/2023 | 0,0000 | 0,0000 | 0,0000 | 18,3900 | 0 | 0 |
03/11/2023 | 0,0000 | 0,0000 | 0,0000 | 18,4300 | 0 | 0 |
02/11/2023 | 0,0000 | 0,0000 | 0,0000 | 18,1500 | 0 | 0 |
01/11/2023 | 0,0000 | 0,0000 | 0,0000 | 17,9300 | 0 | 0 |
31/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,1000 | 0 | 0 |
30/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,0200 | 0 | 0 |
27/10/2023 | 0,0000 | 0,0000 | 0,0000 | 16,9400 | 0 | 0 |
26/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,0800 | 0 | 0 |
25/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,3100 | 0 | 0 |
24/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,2100 | 0 | 0 |
23/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,0300 | 0 | 0 |
20/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,3300 | 0 | 0 |
19/10/2023 | 0,0000 | 0,0000 | 0,0000 | 16,9100 | 0 | 0 |
18/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,1100 | 0 | 0 |
17/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,1100 | 0 | 0 |
16/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,2000 | 0 | 0 |
13/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,2800 | 0 | 0 |
12/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,0400 | 0 | 0 |
11/10/2023 | 0,0000 | 0,0000 | 0,0000 | 16,4700 | 0 | 0 |
10/10/2023 | 0,0000 | 0,0000 | 0,0000 | 16,0000 | 0 | 0 |
09/10/2023 | 0,0000 | 0,0000 | 0,0000 | 16,5500 | 0 | 0 |
05/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,0200 | 0 | 0 |
04/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,2300 | 0 | 0 |
03/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,7600 | 0 | 0 |
02/10/2023 | 0,0000 | 0,0000 | 0,0000 | 17,9600 | 0 | 0 |
29/09/2023 | 0,0000 | 0,0000 | 0,0000 | 17,2900 | 0 | 0 |
28/09/2023 | 0,0000 | 0,0000 | 0,0000 | 16,7900 | 0 | 0 |
27/09/2023 | 0,0000 | 0,0000 | 0,0000 | 17,2500 | 0 | 0 |
21/09/2023 | 0,0000 | 0,0000 | 0,0000 | 17,2000 | 0 | 0 |
20/09/2023 | 0,0000 | 0,0000 | 0,0000 | 17,3400 | 0 | 0 |
19/09/2023 | 0,0000 | 0,0000 | 0,0000 | 17,4600 | 0 | 0 |
18/09/2023 | 0,0000 | 0,0000 | 0,0000 | 17,9600 | 0 | 0 |
14/09/2023 | 0,0000 | 0,0000 | 0,0000 | 17,6100 | 0 | 0 |
13/09/2023 | 0,0000 | 0,0000 | 0,0000 | 17,8600 | 0 | 0 |
12/09/2023 | 0,0000 | 0,0000 | 0,0000 | 18,0800 | 0 | 0 |
11/09/2023 | 0,0000 | 0,0000 | 0,0000 | 18,1200 | 0 | 0 |
08/09/2023 | 0,0000 | 0,0000 | 0,0000 | 18,0000 | 0 | 0 |
07/09/2023 | 0,0000 | 0,0000 | 0,0000 | 18,2900 | 0 | 0 |
06/09/2023 | 0,0000 | 0,0000 | 0,0000 | 18,1900 | 0 | 0 |
05/09/2023 | 0,0000 | 0,0000 | 0,0000 | 17,9700 | 0 | 0 |
04/09/2023 | 0,0000 | 0,0000 | 0,0000 | 18,4800 | 0 | 0 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,7400 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,3600 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,4800 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,4800 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,3000 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,1000 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,0600 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,0000 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,7200 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,9000 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,8200 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,8600 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 19,4600 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 19,3300 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 19,3400 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 19,5200 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 19,4000 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 18,9600 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 19,3000 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 19,4700 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 19,7600 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
15:59:28.220 | 347.855,00 | 29,20 | 1,00 | 29,20 | 29,23 |
15:21:26.114 | 314.794,00 | 29,45 | 5,00 | 29,45 | 29,53 |
12:38:39.657 | 165.857,00 | 29,50 | 1,00 | 29,50 | 29,58 |
11:10:30.264 | 59.089,00 | 29,60 | 1,00 | 29,42 | 29,60 |