Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
09/05/2024 | 4.931,5100 | 4.883,2900 | 4.900,3500 | 4.919,9500 | 299.336.617 | 1.408.365 |
08/05/2024 | 4.910,9200 | 4.862,3500 | 4.867,5200 | 4.897,8300 | 297.990.351 | 2.027.786 |
02/05/2024 | 4.891,1300 | 4.854,1200 | 4.855,4700 | 4.867,5200 | 296.146.617 | 689.222 |
30/04/2024 | 4.884,8200 | 4.840,7700 | 4.867,0300 | 4.870,2200 | 296.310.933 | 1.047.317 |
29/04/2024 | 4.900,1500 | 4.823,6100 | 4.886,1700 | 4.867,0300 | 296.116.802 | 1.176.001 |
26/04/2024 | 4.895,0200 | 4.842,6000 | 4.842,6000 | 4.880,7600 | 296.951.861 | 1.452.117 |
25/04/2024 | 4.892,0700 | 4.841,9700 | 4.889,9100 | 4.841,9700 | 294.591.916 | 882.986 |
24/04/2024 | 4.941,6900 | 4.884,7400 | 4.919,1700 | 4.889,9100 | 297.508.411 | 1.313.619 |
23/04/2024 | 4.948,5900 | 4.894,9700 | 4.943,1900 | 4.919,1700 | 299.289.069 | 1.854.045 |
22/04/2024 | 4.946,0400 | 4.868,1000 | 4.868,1000 | 4.940,2300 | 300.570.532 | 2.444.048 |
19/04/2024 | 4.868,1000 | 4.768,5400 | 4.780,5900 | 4.868,1000 | 296.181.540 | 2.375.775 |
18/04/2024 | 4.782,2800 | 4.704,0500 | 4.723,2500 | 4.780,5900 | 290.857.279 | 1.675.629 |
17/04/2024 | 4.718,9100 | 4.673,5200 | 4.673,7100 | 4.708,5000 | 286.471.294 | 1.014.490 |
16/04/2024 | 4.746,9000 | 4.639,7200 | 4.728,0400 | 4.673,7100 | 284.354.607 | 1.945.686 |
15/04/2024 | 4.832,5800 | 4.736,9500 | 4.791,7000 | 4.746,5300 | 288.784.994 | 1.189.942 |
12/04/2024 | 4.881,9600 | 4.803,6300 | 4.859,9600 | 4.828,2300 | 293.756.075 | 911.444 |
11/04/2024 | 4.869,7600 | 4.848,5600 | 4.857,9500 | 4.868,8100 | 296.224.970 | 945.479 |
10/04/2024 | 4.907,5100 | 4.850,9400 | 4.892,1200 | 4.857,9500 | 295.564.185 | 900.456 |
09/04/2024 | 4.895,2900 | 4.825,1900 | 4.825,1900 | 4.889,1700 | 297.463.646 | 999.268 |
08/04/2024 | 4.852,5400 | 4.780,3000 | 4.787,0600 | 4.834,0400 | 294.109.528 | 1.202.168 |
05/04/2024 | 4.798,9200 | 4.761,3400 | 4.776,1200 | 4.787,0600 | 291.250.877 | 828.882 |
04/04/2024 | 4.810,7000 | 4.777,3000 | 4.796,4100 | 4.788,5500 | 291.342.043 | 1.160.999 |
03/04/2024 | 4.821,3600 | 4.784,6100 | 4.807,0000 | 4.784,6100 | 291.101.881 | 1.354.371 |
02/04/2024 | 4.864,2200 | 4.807,6300 | 4.857,6800 | 4.807,6300 | 292.502.731 | 2.042.914 |
28/03/2024 | 4.865,0400 | 4.833,4900 | 4.846,8300 | 4.857,6800 | 295.547.485 | 1.712.963 |
27/03/2024 | 4.871,0300 | 4.836,8700 | 4.860,6700 | 4.848,3100 | 294.977.668 | 1.891.723 |
26/03/2024 | 4.889,2400 | 4.840,4500 | 4.872,6300 | 4.859,1900 | 295.639.824 | 1.678.921 |
22/03/2024 | 4.908,2700 | 4.880,9900 | 4.890,9100 | 4.880,9900 | 296.965.827 | 1.308.033 |
21/03/2024 | 4.917,4100 | 4.880,9600 | 4.886,9000 | 4.907,1400 | 298.556.872 | 1.857.295 |
20/03/2024 | 4.910,0100 | 4.880,3300 | 4.889,9100 | 4.891,5800 | 297.610.589 | 771.822 |
19/03/2024 | 4.959,3800 | 4.901,5200 | 4.950,5400 | 4.904,6600 | 298.406.302 | 618.019 |
15/03/2024 | 4.962,4800 | 4.919,0000 | 4.944,2700 | 4.950,5400 | 301.197.586 | 1.942.568 |
14/03/2024 | 4.937,6500 | 4.882,4800 | 4.910,8200 | 4.934,7000 | 300.233.821 | 1.520.909 |
13/03/2024 | 4.912,3000 | 4.876,6300 | 4.891,3900 | 4.912,3000 | 298.870.660 | 1.650.327 |
12/03/2024 | 4.901,8500 | 4.845,5400 | 4.872,4500 | 4.892,9200 | 297.691.884 | 1.935.448 |
11/03/2024 | 4.910,9300 | 4.851,0200 | 4.894,9400 | 4.851,8000 | 295.190.004 | 1.791.295 |
08/03/2024 | 4.905,7700 | 4.885,1200 | 4.895,7600 | 4.893,4600 | 297.724.742 | 770.228 |
06/03/2024 | 4.907,9300 | 4.872,5500 | 4.899,8200 | 4.897,7800 | 297.987.346 | 1.461.845 |
05/03/2024 | 4.910,3300 | 4.873,3600 | 4.897,7200 | 4.899,8200 | 298.111.627 | 1.310.450 |
04/03/2024 | 4.914,5300 | 4.879,6600 | 4.914,1300 | 4.897,7200 | 297.983.688 | 1.106.041 |
01/03/2024 | 4.916,2100 | 4.873,8700 | 4.876,5200 | 4.904,9200 | 298.422.139 | 1.736.614 |
29/02/2024 | 4.889,7900 | 4.854,2500 | 4.860,1700 | 4.869,1500 | 296.245.519 | 1.781.874 |
28/02/2024 | 4.932,0200 | 4.836,3900 | 4.890,9800 | 4.865,4900 | 296.022.779 | 1.467.040 |
27/02/2024 | 4.959,0200 | 4.889,7200 | 4.929,3000 | 4.889,7200 | 297.497.324 | 1.197.413 |
26/02/2024 | 4.944,9200 | 4.905,5800 | 4.912,0100 | 4.944,5300 | 300.831.723 | 982.428 |
23/02/2024 | 4.930,6700 | 4.895,8800 | 4.924,1500 | 4.903,1600 | 298.314.553 | 1.397.501 |
22/02/2024 | 4.950,7400 | 4.910,0000 | 4.934,7100 | 4.924,1500 | 299.591.718 | 2.584.414 |
21/02/2024 | 4.948,9800 | 4.909,0000 | 4.942,0300 | 4.924,3900 | 299.606.309 | 883.064 |
20/02/2024 | 4.985,0400 | 4.927,0800 | 4.978,2900 | 4.936,1300 | 300.320.857 | 1.712.405 |
19/02/2024 | 4.978,8600 | 4.939,5500 | 4.961,6800 | 4.970,9100 | 302.436.834 | 983.221 |
16/02/2024 | 4.978,2800 | 4.945,8900 | 4.963,2600 | 4.961,6800 | 301.875.319 | 1.751.115 |
14/02/2024 | 4.968,0100 | 4.900,0200 | 4.964,4000 | 4.933,3500 | 300.151.843 | 1.506.240 |
13/02/2024 | 5.024,3400 | 4.942,6900 | 5.004,0700 | 4.944,6300 | 300.838.215 | 1.014.990 |
12/02/2024 | 5.047,7800 | 4.987,9500 | 5.026,4100 | 5.002,6000 | 304.364.832 | 958.433 |
09/02/2024 | 5.056,0300 | 5.009,7700 | 5.053,5400 | 5.032,3100 | 306.172.316 | 1.478.537 |
07/02/2024 | 5.056,5800 | 4.985,0900 | 5.025,4800 | 5.019,6100 | 305.399.816 | 1.319.150 |
06/02/2024 | 5.024,1400 | 4.923,0300 | 4.951,7300 | 5.010,1300 | 304.822.842 | 3.937.435 |
05/02/2024 | 4.958,0900 | 4.927,2100 | 4.943,9700 | 4.947,3000 | 301.000.570 | 1.406.377 |
02/02/2024 | 4.997,9500 | 4.930,4000 | 4.955,7400 | 4.933,4700 | 300.158.905 | 874.964 |
01/02/2024 | 4.976,2900 | 4.911,2400 | 4.976,2900 | 4.941,2100 | 300.629.705 | 1.762.015 |
31/01/2024 | 4.998,7300 | 4.941,4800 | 4.974,1300 | 4.973,5900 | 302.599.890 | 1.215.851 |
30/01/2024 | 4.990,2000 | 4.907,6800 | 4.945,4300 | 4.974,1300 | 302.632.773 | 1.821.637 |
29/01/2024 | 4.964,1800 | 4.903,6100 | 4.964,1800 | 4.933,6300 | 300.168.735 | 1.325.239 |
26/01/2024 | 5.011,8700 | 4.927,2100 | 4.988,4800 | 4.965,7500 | 302.122.644 | 5.743.327 |
25/01/2024 | 5.037,8800 | 4.955,7700 | 5.034,0700 | 4.985,1000 | 303.300.047 | 15.859.837 |
24/01/2024 | 5.040,9800 | 4.997,2900 | 5.020,8700 | 5.028,1700 | 305.920.781 | 1.687.111 |
23/01/2024 | 5.051,3300 | 4.989,3700 | 5.024,3200 | 5.017,7000 | 305.283.697 | 1.353.639 |
22/01/2024 | 5.085,6200 | 5.006,6200 | 5.085,6200 | 5.006,6200 | 304.609.540 | 1.928.788 |
19/01/2024 | 5.106,4800 | 5.046,3600 | 5.073,3500 | 5.078,8800 | 309.005.847 | 993.211 |
18/01/2024 | 5.100,9400 | 5.031,1400 | 5.094,1900 | 5.073,3500 | 308.669.254 | 2.357.830 |
16/01/2024 | 5.103,4800 | 5.038,6500 | 5.092,9900 | 5.103,4800 | 310.502.310 | 2.118.822 |
15/01/2024 | 5.120,5200 | 5.075,4400 | 5.104,4600 | 5.090,4300 | 309.708.809 | 619.522 |
12/01/2024 | 5.113,7500 | 5.034,8000 | 5.047,4100 | 5.086,7600 | 309.485.064 | 1.199.177 |
11/01/2024 | 5.049,4700 | 4.990,5100 | 5.020,2500 | 5.047,4100 | 307.090.944 | 1.167.493 |
10/01/2024 | 5.048,9500 | 4.993,9000 | 5.006,3800 | 5.015,7100 | 305.162.284 | 899.954 |
09/01/2024 | 5.046,4700 | 4.990,0300 | 5.011,5900 | 5.006,3800 | 304.595.156 | 1.175.174 |
08/01/2024 | 5.083,7700 | 5.001,4300 | 5.043,4600 | 5.011,5900 | 304.911.669 | 1.294.165 |
05/01/2024 | 5.044,1800 | 4.998,4800 | 5.025,4100 | 5.043,4600 | 306.850.745 | 1.183.836 |
04/01/2024 | 5.053,6500 | 4.993,2500 | 4.996,4300 | 5.018,6600 | 305.341.859 | 1.631.473 |
03/01/2024 | 5.005,6500 | 4.935,0600 | 4.976,8100 | 4.996,4300 | 303.989.563 | 1.720.714 |
02/01/2024 | 4.994,1200 | 4.900,3200 | 4.978,9100 | 4.966,4800 | 302.167.513 | 979.404 |
29/12/2023 | 4.997,2300 | 4.920,5400 | 4.943,2100 | 4.960,5000 | 301.803.628 | 1.089.931 |
27/12/2023 | 4.909,8300 | 4.853,0900 | 4.886,7700 | 4.881,6900 | 297.008.827 | 804.457 |
22/12/2023 | 4.929,0200 | 4.852,3200 | 4.915,5100 | 4.859,7500 | 295.673.616 | 835.888 |
21/12/2023 | 4.924,6800 | 4.836,8200 | 4.906,2000 | 4.906,6600 | 298.528.023 | 1.365.270 |
20/12/2023 | 4.951,5300 | 4.886,9400 | 4.919,3300 | 4.901,7700 | 298.230.349 | 1.290.644 |
19/12/2023 | 4.954,5700 | 4.889,2200 | 4.889,2200 | 4.915,5500 | 299.068.552 | 1.182.737 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|