Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
09/05/2024 | 1,6500 | 1,6100 | 1,6300 | 1,6300 | 8.359 | 1.359.772 |
08/05/2024 | 1,6400 | 1,6100 | 1,6100 | 1,6300 | 8.366 | 1.362.440 |
02/05/2024 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | 10.160 | 1.632.912 |
30/04/2024 | 1,6400 | 1,5900 | 1,6400 | 1,6000 | 4.741 | 765.970 |
29/04/2024 | 1,6600 | 1,6300 | 1,6600 | 1,6300 | 4.408 | 721.322 |
26/04/2024 | 1,6800 | 1,6400 | 1,6500 | 1,6500 | 7.406 | 1.227.388 |
25/04/2024 | 1,6600 | 1,6100 | 1,6300 | 1,6300 | 10.627 | 1.734.559 |
24/04/2024 | 1,7000 | 1,6200 | 1,6800 | 1,6300 | 26.867 | 4.501.542 |
23/04/2024 | 1,6800 | 1,6200 | 1,6200 | 1,6800 | 18.684 | 3.081.875 |
22/04/2024 | 1,6200 | 1,5800 | 1,5900 | 1,6100 | 11.891 | 1.904.352 |
19/04/2024 | 1,5900 | 1,5300 | 1,5300 | 1,5800 | 12.406 | 1.933.677 |
18/04/2024 | 1,5600 | 1,5400 | 1,5500 | 1,5600 | 6.278 | 974.014 |
17/04/2024 | 1,5500 | 1,5200 | 1,5300 | 1,5300 | 13.500 | 2.068.679 |
16/04/2024 | 1,5600 | 1,5000 | 1,5600 | 1,5200 | 41.924 | 6.382.356 |
15/04/2024 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 9.127 | 1.443.730 |
12/04/2024 | 1,6600 | 1,5800 | 1,6600 | 1,5900 | 10.071 | 1.612.448 |
11/04/2024 | 1,6600 | 1,6300 | 1,6600 | 1,6400 | 4.831 | 797.779 |
10/04/2024 | 1,6800 | 1,6400 | 1,6800 | 1,6600 | 8.308 | 1.378.678 |
09/04/2024 | 1,6700 | 1,6400 | 1,6400 | 1,6700 | 13.441 | 2.229.567 |
08/04/2024 | 1,6400 | 1,5800 | 1,5800 | 1,6300 | 10.512 | 1.690.335 |
05/04/2024 | 1,5700 | 1,5400 | 1,5700 | 1,5600 | 10.130 | 1.573.216 |
04/04/2024 | 1,6100 | 1,5700 | 1,5900 | 1,5800 | 9.041 | 1.437.433 |
03/04/2024 | 1,6000 | 1,5700 | 1,5900 | 1,5700 | 15.006 | 2.380.348 |
02/04/2024 | 1,6700 | 1,5800 | 1,6700 | 1,5800 | 13.826 | 2.222.960 |
28/03/2024 | 1,6700 | 1,6400 | 1,6700 | 1,6500 | 8.468 | 1.404.045 |
27/03/2024 | 1,7100 | 1,6600 | 1,7000 | 1,6600 | 6.959 | 1.169.721 |
26/03/2024 | 1,7400 | 1,6900 | 1,7300 | 1,6900 | 13.909 | 2.368.066 |
22/03/2024 | 1,7700 | 1,7400 | 1,7700 | 1,7400 | 2.934 | 514.787 |
21/03/2024 | 1,7800 | 1,7500 | 1,7500 | 1,7700 | 5.974 | 1.056.204 |
20/03/2024 | 1,7400 | 1,7100 | 1,7100 | 1,7400 | 5.076 | 878.135 |
19/03/2024 | 1,7200 | 1,6900 | 1,7000 | 1,7100 | 3.471 | 593.407 |
15/03/2024 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 11.449 | 1.959.012 |
14/03/2024 | 1,7300 | 1,6900 | 1,7100 | 1,7100 | 53.905 | 9.183.638 |
13/03/2024 | 1,7400 | 1,6610 | 1,6610 | 1,7200 | 57.954 | 10.005.779 |
12/03/2024 | 1,7200 | 1,6800 | 1,7000 | 1,6900 | 59.532 | 10.067.670 |
11/03/2024 | 1,7400 | 1,6900 | 1,7400 | 1,6900 | 32.876 | 5.644.622 |
08/03/2024 | 1,7600 | 1,7200 | 1,7400 | 1,7400 | 10.059 | 1.745.135 |
06/03/2024 | 1,8200 | 1,7700 | 1,7700 | 1,8200 | 1.831 | 329.323 |
05/03/2024 | 1,8000 | 1,7800 | 1,7800 | 1,7800 | 1.617 | 289.120 |
04/03/2024 | 1,8000 | 1,7600 | 1,7700 | 1,8000 | 1.780 | 318.461 |
01/03/2024 | 1,8000 | 1,7400 | 1,7900 | 1,7400 | 427 | 74.642 |
29/02/2024 | 1,7700 | 1,7300 | 1,7400 | 1,7600 | 272 | 47.760 |
28/02/2024 | 1,7300 | 1,7200 | 1,7300 | 1,7300 | 110 | 18.930 |
27/02/2024 | 1,7300 | 1,7200 | 1,7200 | 1,7300 | 45 | 7.775 |
26/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,7300 | 0 | 0 |
23/02/2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 500 | 87.000 |
22/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,7500 | 0 | 0 |
21/02/2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 12 | 2.076 |
20/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,7400 | 0 | 0 |
19/02/2024 | 1,7200 | 1,7100 | 1,7100 | 1,7100 | 1.510 | 258.744 |
16/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,7500 | 0 | 0 |
14/02/2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1.000 | 170.000 |
13/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,6700 | 0 | 0 |
12/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,6800 | 0 | 0 |
09/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,6900 | 0 | 0 |
07/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,7200 | 0 | 0 |
06/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,7300 | 0 | 0 |
05/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,7000 | 0 | 0 |
02/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,6700 | 0 | 0 |
01/02/2024 | 0,0000 | 0,0000 | 0,0000 | 1,6100 | 0 | 0 |
31/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5700 | 0 | 0 |
30/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5600 | 0 | 0 |
29/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5800 | 0 | 0 |
26/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5600 | 0 | 0 |
25/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5700 | 0 | 0 |
24/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5600 | 0 | 0 |
23/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5400 | 0 | 0 |
22/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5300 | 0 | 0 |
19/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5300 | 0 | 0 |
18/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5100 | 0 | 0 |
16/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5700 | 0 | 0 |
15/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5900 | 0 | 0 |
12/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5700 | 0 | 0 |
11/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5700 | 0 | 0 |
10/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5700 | 0 | 0 |
09/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5500 | 0 | 0 |
08/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5300 | 0 | 0 |
05/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5300 | 0 | 0 |
04/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5200 | 0 | 0 |
03/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5200 | 0 | 0 |
02/01/2024 | 0,0000 | 0,0000 | 0,0000 | 1,5100 | 0 | 0 |
29/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4800 | 0 | 0 |
27/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4800 | 0 | 0 |
22/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5200 | 0 | 0 |
21/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5400 | 0 | 0 |
20/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5500 | 0 | 0 |
19/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5400 | 0 | 0 |
18/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5300 | 0 | 0 |
15/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5400 | 0 | 0 |
14/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5100 | 0 | 0 |
13/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4900 | 0 | 0 |
12/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4800 | 0 | 0 |
11/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4600 | 0 | 0 |
08/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4800 | 0 | 0 |
07/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4900 | 0 | 0 |
06/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4800 | 0 | 0 |
05/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5300 | 0 | 0 |
04/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5500 | 0 | 0 |
01/12/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5400 | 0 | 0 |
30/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5200 | 0 | 0 |
29/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5500 | 0 | 0 |
28/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5200 | 0 | 0 |
27/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5100 | 0 | 0 |
24/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5200 | 0 | 0 |
23/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5000 | 0 | 0 |
22/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4700 | 0 | 0 |
21/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4800 | 0 | 0 |
20/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5000 | 0 | 0 |
17/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4500 | 0 | 0 |
16/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4600 | 0 | 0 |
15/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4600 | 0 | 0 |
14/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3800 | 0 | 0 |
13/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3900 | 0 | 0 |
10/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4200 | 0 | 0 |
09/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4500 | 0 | 0 |
08/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4600 | 0 | 0 |
07/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4700 | 0 | 0 |
06/11/2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 3 | 441 |
03/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4600 | 0 | 0 |
02/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4200 | 0 | 0 |
01/11/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4200 | 0 | 0 |
31/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4300 | 0 | 0 |
30/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4200 | 0 | 0 |
27/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4000 | 0 | 0 |
26/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3900 | 0 | 0 |
25/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4400 | 0 | 0 |
24/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2800 | 0 | 0 |
23/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2800 | 0 | 0 |
20/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2900 | 0 | 0 |
19/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2800 | 0 | 0 |
18/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2500 | 0 | 0 |
17/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2800 | 0 | 0 |
16/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2600 | 0 | 0 |
13/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2700 | 0 | 0 |
12/10/2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 3 | 390 |
11/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3000 | 0 | 0 |
10/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2400 | 0 | 0 |
09/10/2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 3 | 372 |
05/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2800 | 0 | 0 |
04/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2500 | 0 | 0 |
03/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2500 | 0 | 0 |
02/10/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2800 | 0 | 0 |
29/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,2700 | 0 | 0 |
28/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3100 | 0 | 0 |
27/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3600 | 0 | 0 |
21/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3000 | 0 | 0 |
20/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3600 | 0 | 0 |
19/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4300 | 0 | 0 |
18/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4000 | 0 | 0 |
14/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3600 | 0 | 0 |
13/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3800 | 0 | 0 |
12/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3800 | 0 | 0 |
11/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4200 | 0 | 0 |
08/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,3900 | 0 | 0 |
07/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4400 | 0 | 0 |
06/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4700 | 0 | 0 |
05/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4700 | 0 | 0 |
04/09/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5300 | 0 | 0 |
31/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5800 | 0 | 0 |
30/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5700 | 0 | 0 |
29/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5600 | 0 | 0 |
28/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5300 | 0 | 0 |
25/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5400 | 0 | 0 |
24/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5700 | 0 | 0 |
22/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5300 | 0 | 0 |
21/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,4600 | 0 | 0 |
18/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5100 | 0 | 0 |
17/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5100 | 0 | 0 |
16/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5200 | 0 | 0 |
14/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5600 | 0 | 0 |
11/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,6000 | 0 | 0 |
10/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,5800 | 0 | 0 |
09/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,6000 | 0 | 0 |
07/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,6400 | 0 | 0 |
04/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,6400 | 0 | 0 |
03/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,6200 | 0 | 0 |
02/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,6300 | 0 | 0 |
01/08/2023 | 0,0000 | 0,0000 | 0,0000 | 1,6700 | 0 | 0 |
28/07/2023 | 0,0000 | 0,0000 | 0,0000 | 1,7100 | 0 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:19:58.213 | 381.543,00 | 1,66 | 3,00 | 1,66 | 1,67 |
17:19:58.213 | 381.542,00 | 1,66 | 5,00 | 1,66 | 1,67 |
17:19:58.212 | 381.541,00 | 1,66 | 2,00 | 1,66 | 1,67 |
17:19:33.381 | 381.517,00 | 1,67 | 25,00 | 1,66 | 1,67 |
17:19:08.564 | 381.486,00 | 1,67 | 30,00 | 1,66 | 1,67 |
17:19:08.563 | 381.485,00 | 1,67 | 1,00 | 1,66 | 1,67 |
17:19:08.563 | 381.484,00 | 1,67 | 56,00 | 1,66 | 1,67 |
17:17:02.593 | 381.321,00 | 1,66 | 5,00 | 1,66 | 1,67 |
17:16:03.672 | 381.231,00 | 1,66 | 8,00 | 1,66 | 1,67 |
17:16:03.672 | 381.230,00 | 1,66 | 2,00 | 1,66 | 1,67 |