CoinXview ΧαρτοφυλάκιοApp
EL
Νόμισμα: 1.256Ανταλλακτήρια: 22Κεφαλαιοποίηση: $2,76T +3,63%Όγκος 24ω: $32,90BΚυριαρχία: BTC 58,6% ETH 10,7%ETH gas: 0,42 gweiΦόβος & Απληστία: 67/100

Ιστορικό τιμών Gate Wrapped BTC (GTBTC)

Ημερήσιο άνοιγμα, υψηλό, χαμηλό, κλείσιμο και όγκος (UTC), από το ανταλλακτήριο με τον μεγαλύτερο όγκο GTBTC. Εμφάνιση τελευταίων 365 ημερών.

Μηνιαίες αποδόσεις GTBTC

ΈτοςΙανΦεβΜαρΑπρΜαΐΙουνΙουλΑυγΣεπΟκτΝοεΔεκΠλήρες έτος
2026-10%-14%+1,4%+12%-3,9%-20%+7,1%+25%+6,4%-7,4%+3,9%—-9%
2025————————+5,5%-4,3%-17%-3,1%-19%

Μεταβολή από το άνοιγμα της πρώτης ημέρας έως το κλείσιμο της τελευταίας ημέρας κάθε μήνα (UTC)· ο τρέχων μήνας είναι έως σήμερα (διακεκομμένο περίγραμμα). Το "Πλήρες έτος" συνθέτει τους μήνες με δεδομένα. Οι προηγούμενες αποδόσεις δεν διασφαλίζουν τα μελλοντικά αποτελέσματα.

Λήψη πλήρους ιστορικού (CSV, ανοίγει στο Excel)

ΗμερομηνίαΆνοιγμαΥψηλόΧαμηλόΚλείσιμοΌγκοςΜεταβολή
04/11/2026$77.829,60$80.907,20$76.122,30 $80.907,20$27,33K+3.95%
03/11/2026$77.171,80$78.366,50$76.775,70 $77.826,10$15,94K+0.85%
02/11/2026$78.737,90$79.108,90$77.110,20 $77.166,00$297,69K-2.00%
01/11/2026$77.891,80$78.645,20$77.860,80 $78.645,20$15,32K+0.97%
31/10/2026$77.664,60$78.784,10$77.435,50 $77.836,50$34,34K+0.22%
30/10/2026$78.333,10$79.197,80$76.767,60 $77.559,00$32,43K-0.99%
29/10/2026$81.742,70$82.272,60$78.348,30 $78.348,30$37,55K-4.15%
28/10/2026$81.279,40$82.069,80$80.789,00 $81.656,30$30,96K+0.46%
27/10/2026$80.515,60$81.558,40$79.960,10 $81.225,30$26,64K+0.88%
26/10/2026$80.519,90$81.085,90$79.768,90 $80.460,70$35,08K-0.07%
25/10/2026$81.244,30$81.302,20$80.281,40 $80.522,60$22,17K-0.89%
24/10/2026$81.537,90$81.552,60$79.660,40 $81.177,10$26,02K-0.44%
23/10/2026$81.765,90$82.375,70$80.343,30 $81.365,00$20,89K-0.49%
22/10/2026$84.521,70$84.672,90$81.379,80 $81.757,40$46,09K-3.27%
21/10/2026$83.370,20$85.204,30$83.026,80 $84.538,50$45,51K+1.40%
20/10/2026$82.301,80$83.621,90$81.696,40 $83.252,00$32,73K+1.15%
19/10/2026$82.468,40$83.360,10$81.855,20 $82.333,20$37,40K-0.16%
18/10/2026$81.855,10$82.605,60$81.164,90 $82.423,40$149,39K+0.69%
17/10/2026$81.972,60$82.097,60$81.222,00 $81.658,60$34,76K-0.38%
16/10/2026$82.610,40$83.270,60$81.204,20 $82.021,50$41,16K-0.71%
15/10/2026$82.062,30$82.926,70$80.281,40 $82.618,60$30,18K+0.68%
14/10/2026$83.569,30$84.437,50$81.855,10 $81.978,60$29,12K-1.90%
13/10/2026$82.263,30$84.451,80$81.463,00 $83.505,60$43,21K+1.51%
12/10/2026$84.110,30$84.601,60$82.173,60 $82.205,80$22,16K-2.26%
11/10/2026$83.359,50$84.451,80$83.167,70 $84.074,60$27,30K+0.86%
10/10/2026$83.009,20$83.491,20$82.892,90 $83.461,20$24,80K+0.54%
09/10/2026$82.126,00$83.784,40$82.014,20 $83.034,10$22,34K+1.11%
08/10/2026$83.697,40$83.784,40$80.866,10 $82.105,00$23,45K-1.90%
07/10/2026$85.932,50$85.943,20$83.224,70 $83.615,20$25,55K-2.70%
06/10/2026$86.155,90$86.963,60$85.592,80 $85.905,70$47,34K-0.29%
05/10/2026$86.864,30$87.286,50$85.426,80 $86.207,50$52,43K-0.76%
04/10/2026$85.135,50$87.111,50$85.052,60 $86.864,30$29,38K+2.03%
03/10/2026$84.888,50$85.372,90$84.829,70 $85.111,00$23,09K+0.26%
02/10/2026$85.249,10$87.440,20$84.273,70 $84.890,70$40,22K-0.42%
01/10/2026$84.017,80$85.563,00$83.544,90 $85.194,10$45,57K+1.40%
30/09/2026$84.052,20$85.925,70$83.310,10 $83.942,80$107,01K-0.13%
29/09/2026$83.854,30$84.766,00$83.136,30 $84.050,80$96,78K+0.23%
28/09/2026$84.856,40$85.360,50$83.000,00 $83.904,10$26,18K-1.12%
27/09/2026$84.803,10$85.426,80$84.541,50 $84.788,20$45,28K-0.02%
26/09/2026$84.456,70$84.766,00$80.125,70 $84.766,00$24,52K+0.37%
25/09/2026$84.781,20$85.563,00$83.551,20 $84.384,50$37,51K-0.47%
24/09/2026$84.773,30$85.233,10$83.000,20 $84.738,50$24,22K-0.04%
23/09/2026$86.581,80$87.500,00$83.857,40 $84.766,00$31,42K-2.10%
22/09/2026$86.993,40$86.993,40$85.465,30 $86.486,30$29,43K-0.58%
21/09/2026$81.545,50$87.610,10$81.271,10 $86.983,80$38,48K+6.67%
20/09/2026$81.617,10$81.756,10$80.556,10 $81.513,10$94,07K-0.13%
19/09/2026$81.268,50$82.244,00$81.222,00 $81.546,50$35,77K+0.34%
18/09/2026$76.764,70$81.652,00$76.034,50 $81.379,80$41,41K+6.01%
17/09/2026$76.553,20$77.409,30$75.446,10 $76.817,90$24,92K+0.35%
16/09/2026$75.970,00$76.749,20$75.446,00 $76.555,80$65,96K+0.77%
15/09/2026$78.521,70$78.521,70$75.320,50 $75.993,00$30,79K-3.22%
14/09/2026$77.183,50$79.833,30$76.749,20 $78.552,90$26,64K+1.77%
13/09/2026$77.584,80$77.705,30$74.937,90 $77.144,80$18,37K-0.57%
12/09/2026$77.560,70$77.782,10$77.442,00 $77.554,70$21,17K-0.01%
11/09/2026$77.003,70$80.029,00$76.576,60 $77.504,00$38,01K+0.65%
10/09/2026$78.647,00$78.831,80$76.913,70 $76.913,70$36,47K-2.20%
09/09/2026$78.890,10$79.998,80$78.203,70 $78.578,10$50,92K-0.40%
08/09/2026$79.416,70$79.759,70$77.956,70 $78.764,50$40,89K-0.82%
07/09/2026$80.623,10$80.738,80$79.084,40 $79.413,00$64,26K-1.50%
06/09/2026$80.211,10$80.795,70$79.764,50 $80.713,90$69,08K+0.63%
05/09/2026$79.951,00$80.473,80$76.201,80 $80.186,20$44,71K+0.29%
04/09/2026$81.665,30$82.650,00$79.005,20 $79.919,40$51,90K-2.14%
03/09/2026$77.597,40$82.544,10$77.078,70 $81.613,20$83,23K+5.18%
02/09/2026$77.802,50$78.045,70$76.576,60 $77.694,40$48,09K-0.14%
01/09/2026$78.915,30$79.490,30$76.857,00 $77.722,70$52,14K-1.51%
31/08/2026$78.025,20$79.517,00$73.141,60 $78.860,00$87,65K+1.07%
30/08/2026$78.527,50$79.613,40$77.493,30 $77.956,10$58,97K-0.73%
29/08/2026$78.057,50$78.603,90$77.709,80 $78.543,70$50,26K+0.62%
28/08/2026$80.561,10$81.490,60$74.563,10 $77.908,10$92,64K-3.29%
27/08/2026$79.254,00$81.028,50$78.578,20 $80.553,10$90,21K+1.64%
26/08/2026$78.869,50$79.524,90$75.446,00 $79.411,40$42,75K+0.69%
25/08/2026$79.215,30$81.490,60$75.181,60 $78.815,70$67,96K-0.50%
24/08/2026$77.948,60$80.289,00$77.033,60 $79.141,80$52,26K+1.53%
23/08/2026$77.402,70$78.295,70$72.129,20 $77.983,10$91,33K+0.75%
22/08/2026$78.746,10$79.084,40$76.913,70 $77.345,30$66,66K-1.78%
21/08/2026$73.443,50$79.594,00$73.218,30 $78.619,10$159,73K+7.05%
20/08/2026$69.696,40$73.532,40$68.518,50 $73.312,40$142,52K+5.19%
19/08/2026$64.903,50$70.149,40$64.117,10 $69.568,10$71,17K+7.19%
18/08/2026$64.662,80$65.224,70$64.117,40 $64.968,80$70,41K+0.47%
17/08/2026$63.182,00$64.825,10$63.022,30 $64.746,20$53,13K+2.48%
16/08/2026$63.332,10$63.602,50$62.357,20 $63.175,70$63,70K-0.25%
15/08/2026$63.291,30$63.419,60$62.759,00 $63.316,70$53,97K+0.04%
14/08/2026$63.749,80$63.821,10$59.105,60 $63.275,50$56,13K-0.74%
13/08/2026$63.706,60$64.192,70$63.028,40 $63.731,70$55,55K+0.04%
12/08/2026$63.812,00$64.668,50$62.626,80 $63.660,40$48,53K-0.24%
11/08/2026$64.203,90$64.682,00$62.357,70 $63.818,50$64,56K-0.60%
10/08/2026$65.186,90$65.640,80$64.060,90 $64.235,90$57,00K-1.46%
09/08/2026$65.204,20$65.656,80$64.825,10 $65.148,50$49,18K-0.09%
08/08/2026$65.141,60$65.416,00$65.085,70 $65.191,20$49,02K+0.08%
07/08/2026$64.440,70$65.601,10$63.421,30 $65.148,10$54,43K+1.10%
06/08/2026$64.809,50$65.364,30$63.434,40 $64.440,60$98,35K-0.57%
05/08/2026$64.323,00$65.243,30$63.706,60 $64.900,90$53,33K+0.90%
04/08/2026$63.790,60$64.749,10$61.958,00 $64.393,10$57,27K+0.94%
03/08/2026$63.759,10$64.270,00$62.624,80 $63.715,00$62,20K-0.07%
02/08/2026$63.110,60$63.980,00$62.491,10 $63.748,10$58,80K+1.01%
01/08/2026$63.210,70$63.421,20$62.090,70 $63.053,90$85,70K-0.25%
31/07/2026$64.946,00$65.601,10$62.759,00 $63.093,50$50,88K-2.85%
30/07/2026$64.117,20$65.367,80$63.843,10 $64.975,40$55,25K+1.34%
29/07/2026$64.254,50$64.938,50$63.570,30 $64.249,70$45,23K-0.01%
28/07/2026$64.002,00$64.289,80$62.314,50 $64.154,40$37,07K+0.24%
27/07/2026$65.673,00$65.926,60$62.789,60 $63.953,90$49,82K-2.62%
26/07/2026$64.595,50$65.750,20$64.530,20 $65.707,50$49,61K+1.72%
25/07/2026$64.385,90$64.668,50$63.028,30 $64.602,80$53,01K+0.34%
24/07/2026$65.230,30$65.992,60$63.421,20 $64.381,10$53,50K-1.30%
23/07/2026$66.352,20$66.505,40$63.714,70 $65.389,40$145,96K-1.45%
22/07/2026$66.637,00$66.941,90$65.504,60 $66.351,40$42,01K-0.43%
21/07/2026$65.224,70$67.166,80$64.552,80 $66.823,10$59,95K+2.45%
20/07/2026$65.072,70$65.992,60$64.058,30 $65.364,40$63,29K+0.45%
19/07/2026$64.807,20$65.173,00$64.587,50 $64.950,80$42,87K+0.22%
18/07/2026$64.224,90$65.078,90$63.843,10 $65.056,50$53,52K+1.29%
17/07/2026$63.844,80$64.563,80$62.893,50 $64.195,60$58,24K+0.55%
16/07/2026$64.946,00$65.212,00$63.678,30 $64.065,60$55,35K-1.36%
15/07/2026$65.189,10$65.747,00$64.549,30 $64.946,00$60,11K-0.37%
14/07/2026$62.377,00$65.260,20$61.826,10 $65.260,20$72,52K+4.62%
13/07/2026$64.105,90$64.530,20$61.298,30 $62.551,70$77,10K-2.42%
12/07/2026$64.058,30$64.508,40$63.843,10 $64.035,20$45,85K-0.04%
11/07/2026$64.364,50$64.747,90$64.058,30 $64.172,60$52,02K-0.30%
10/07/2026$63.300,50$64.866,90$63.028,30 $64.422,10$45,74K+1.77%
09/07/2026$62.506,70$63.690,80$61.958,00 $63.457,10$50,34K+1.52%
08/07/2026$63.434,40$63.887,90$61.711,50 $62.500,20$66,11K-1.47%
07/07/2026$64.280,70$64.530,20$63.028,30 $63.570,30$93,29K-1.11%
06/07/2026$63.857,10$64.829,70$61.445,10 $64.290,40$99,53K+0.68%
05/07/2026$63.298,80$64.192,90$62.624,80 $63.849,90$53,28K+0.87%
04/07/2026$63.019,60$63.669,30$62.490,90 $63.359,50$55,79K+0.54%
03/07/2026$61.561,40$63.060,80$61.429,70 $62.846,60$70,22K+2.09%
02/07/2026$60.267,50$62.357,20$59.657,40 $61.795,70$101,75K+2.54%
01/07/2026$58.930,30$61.445,10$55.584,20 $60.275,60$53,36K+2.28%
30/06/2026$60.358,00$60.471,60$57.807,20 $58.882,50$49,17K-2.44%
29/06/2026$59.433,70$61.370,70$59.265,60 $60.468,90$85,38K+1.74%
28/06/2026$60.289,60$60.645,70$59.196,20 $59.975,90$57,62K-0.52%
27/06/2026$60.332,30$61.080,60$60.128,50 $60.306,40$54,02K-0.04%
26/06/2026$59.736,00$60.923,50$58.567,80 $60.346,00$78,25K+1.02%
25/06/2026$61.167,30$62.167,10$56.072,80 $59.992,80$76,59K-1.92%
24/06/2026$62.993,50$63.300,50$57.945,80 $61.298,30$96,89K-2.69%
23/06/2026$64.230,60$64.462,80$56.839,60 $62.906,80$92,72K-2.06%
22/06/2026$63.569,80$65.815,00$63.028,30 $64.278,70$92,38K+1.12%
21/06/2026$64.485,50$64.781,80$63.517,40 $63.517,40$51,90K-1.50%
20/06/2026$63.819,60$64.561,20$63.103,20 $64.561,20$61,91K+1.16%
19/06/2026$63.189,90$63.843,10$59.414,30 $63.706,70$47,45K+0.82%
18/06/2026$64.807,10$65.031,40$62.225,00 $63.163,40$63,22K-2.54%
17/06/2026$65.924,00$66.636,10$62.147,20 $64.722,00$88,61K-1.82%
16/06/2026$66.584,60$67.181,10$64.530,30 $65.889,40$71,66K-1.04%
15/06/2026$66.000,70$67.461,70$64.802,10 $66.604,40$98,89K+0.91%
14/06/2026$64.662,50$65.992,60$62.002,80 $65.982,90$68,22K+2.04%
13/06/2026$63.789,30$64.825,10$62.925,00 $64.668,80$74,63K+1.38%
12/06/2026$63.821,50$64.554,70$62.624,80 $63.717,40$60,63K-0.16%
11/06/2026$61.811,70$64.117,10$61.036,60 $63.706,70$55,46K+3.07%
10/06/2026$61.958,00$63.028,30$59.851,40 $61.744,90$69,80K-0.34%
09/06/2026$63.252,00$63.706,60$53.818,80 $61.912,40$82,52K-2.12%
08/06/2026$63.500,30$64.392,20$61.561,30 $63.211,60$77,05K-0.45%
07/06/2026$61.022,20$64.254,50$60.975,40 $63.490,10$87,35K+4.04%
06/06/2026$61.298,30$61.719,90$59.792,50 $61.091,20$71,44K-0.34%
05/06/2026$63.929,40$64.117,10$58.875,00 $61.149,90$121,84K-4.35%
04/06/2026$64.515,40$64.966,00$61.693,30 $64.040,60$88,97K-0.74%
03/06/2026$67.181,10$67.642,20$64.305,10 $64.305,10$39,66K-4.28%
02/06/2026$71.514,10$71.514,10$66.493,60 $67.065,40$22,07K-6.22%
01/06/2026$73.988,40$74.164,80$71.056,30 $71.725,20$4,34K-3.06%
31/05/2026$74.323,70$74.483,00$73.690,00 $73.778,20$7,22K-0.73%
30/05/2026$73.847,90$74.332,00$73.532,40 $74.164,80$5,92K+0.43%
29/05/2026$74.006,20$74.486,40$72.905,40 $73.690,00$8,40K-0.43%
28/05/2026$74.802,60$74.802,60$72.905,40 $73.847,90$5,65K-1.28%
27/05/2026$76.257,90$76.257,90$74.642,70 $74.712,00$1,07K-2.03%
26/05/2026$77.409,40$78.242,40$76.094,80 $76.094,80$9,56K-1.70%
25/05/2026$77.493,30$78.075,00$77.243,80 $77.575,20$9,00K+0.11%
24/05/2026$77.078,60$77.575,20$76.421,30 $77.409,30$1,41K+0.43%
23/05/2026$75.670,70$77.575,20$74.709,50 $76.913,70$873,56+1.64%
22/05/2026$77.741,60$78.075,00$75.769,70 $75.769,70$3,89K-2.54%
21/05/2026$77.901,20$78.410,10$76.122,80 $77.908,10$1,89K+0.01%
20/05/2026$76.913,80$77.955,70$76.913,70 $77.741,50$1,47K+1.08%
19/05/2026$77.409,30$77.575,20$76.453,80 $77.078,60$6,05K-0.43%
18/05/2026$77.575,20$77.955,70$76.421,30 $77.243,80$896,37-0.43%
17/05/2026$78.410,20$78.746,50$77.243,80 $77.741,50$27,56K-0.85%
16/05/2026$79.423,70$79.423,70$78.075,00 $78.433,60$1,36K-1.25%
15/05/2026$81.665,30$81.840,30$79.084,40 $79.253,90$171,62K-2.95%
14/05/2026$79.764,50$82.244,00$79.253,90 $81.490,60$137,47K+2.16%
13/05/2026$80.968,90$81.490,60$79.084,40 $79.739,70$12,87K-1.52%
12/05/2026$81.840,30$81.840,30$79.925,00 $80.795,70$3,40K-1.28%
11/05/2026$82.333,20$82.367,60$80.309,70 $82.015,70$3,90K-0.39%
10/05/2026$81.064,30$82.653,50$80.281,40 $82.493,20$23,69K+1.76%
09/05/2026$80.436,80$81.271,10$80.309,70 $80.750,40$24,84K+0.39%
08/05/2026$80.310,10$80.593,70$79.660,40 $80.428,80$3,46K+0.15%
07/05/2026$81.696,30$81.855,10$79.925,00 $80.281,40$2,11K-1.73%
06/05/2026$81.379,80$83.000,00$81.222,00 $81.537,90$32,87K+0.19%
05/05/2026$80.281,40$82.975,10$80.281,40 $81.222,00$12,70K+1.17%
04/05/2026$78.737,90$80.907,20$78.281,00 $80.125,70$17,63K+1.76%
03/05/2026$78.890,90$79.660,40$78.421,00 $78.888,90$3,31K-0.00%
02/05/2026$78.585,20$79.351,70$78.432,80 $79.044,20$3,75K+0.58%
01/05/2026$76.775,70$79.100,00$76.576,60 $78.432,80$1,85K+2.16%
30/04/2026$76.181,80$76.806,50$75.670,70 $76.554,10$3,16K+0.49%
29/04/2026$76.775,70$77.977,40$74.863,80 $76.034,10$2,23K-0.97%
28/04/2026$77.444,90$77.675,20$75.988,40 $76.626,80$22,26K-1.06%
27/04/2026$78.891,00$79.815,20$76.806,50 $77.524,60$3,90K-1.73%
26/04/2026$77.793,90$79.044,20$77.675,20 $79.044,20$3,01K+1.61%
25/04/2026$77.826,00$77.986,60$77.493,30 $77.810,90$6,66K-0.02%
24/04/2026$78.585,20$78.737,90$77.035,80 $77.538,60$2,41K-1.33%
23/04/2026$78.432,80$78.737,90$77.269,20 $78.521,30$127,81K+0.11%
22/04/2026$76.626,70$79.660,40$76.478,20 $78.585,20$36,46K+2.56%
21/04/2026$76.181,80$77.074,40$74.894,20 $76.626,80$38,66K+0.58%
20/04/2026$74.283,30$76.626,80$74.283,30 $76.000,70$7,89K+2.31%
19/04/2026$75.886,60$76.329,90$74.139,20 $74.139,20$2,69K-2.30%
18/04/2026$77.374,20$77.535,70$75.739,50 $76.034,10$11,31K-1.73%
17/04/2026$75.337,30$78.500,00$74.782,70 $77.224,10$14,05K+2.50%
16/04/2026$75.056,60$75.670,70$73.565,80 $75.314,80$59,12K+0.34%
15/04/2026$74.482,90$75.592,60$73.851,90 $74.943,10$9,08K+0.62%
14/04/2026$74.572,30$76.181,80$74.139,20 $74.341,20$12,49K-0.31%
13/04/2026$71.039,40$75.446,00$70.847,30 $74.717,20$22,28K+5.18%
12/04/2026$73.145,80$73.349,40$70.772,10 $70.968,10$7,88K-2.98%
11/04/2026$73.119,50$73.995,50$72.855,20 $73.299,00$5,13K+0.25%
10/04/2026$72.029,50$73.606,60$71.715,60 $73.156,10$6,56K+1.56%
09/04/2026$71.208,90$73.280,70$70.742,60 $71.993,60$34,61K+1.10%
08/04/2026$72.216,10$73.017,00$70.627,00 $71.401,40$9,67K-1.13%
07/04/2026$69.134,80$72.855,20$67.985,40 $72.208,80$16,69K+4.45%
06/04/2026$69.269,10$70.456,30$68.391,40 $69.088,60$10,42K-0.26%
05/04/2026$67.533,00$69.302,60$66.826,00 $69.114,70$6,10K+2.34%
04/04/2026$67.179,70$67.734,20$67.020,50 $67.503,30$7,15K+0.48%
03/04/2026$67.164,70$67.422,40$66.566,70 $67.039,40$10,15K-0.19%
02/04/2026$68.283,60$68.849,70$65.987,60 $67.117,80$40,48K-1.71%
01/04/2026$68.417,30$69.538,60$65.898,50 $68.325,00$146,28K-0.13%
31/03/2026$66.922,70$68.733,30$66.244,30 $68.484,30$108,11K+2.33%
30/03/2026$66.115,80$68.599,90$65.097,00 $66.979,80$70,53K+1.31%
29/03/2026$66.655,60$67.242,20$65.350,20 $66.229,50$6,20K-0.64%
28/03/2026$66.631,20$67.411,90$66.179,10 $66.537,10$22,81K-0.14%
27/03/2026$69.010,70$69.369,70$65.859,60 $66.569,20$19,65K-3.54%
26/03/2026$71.493,60$71.593,30$68.446,30 $69.049,10$15,80K-3.42%
25/03/2026$70.838,80$72.173,60$70.216,90 $71.550,80$41,40K+1.01%
24/03/2026$71.177,60$71.593,30$69.143,00 $70.761,90$5,79K-0.58%
23/03/2026$68.149,70$71.966,70$67.674,10 $71.167,40$28,87K+4.43%
22/03/2026$68.890,10$69.767,90$67.612,40 $68.201,70$43,83K-1.00%
21/03/2026$70.798,80$71.250,50$68.866,90 $69.000,70$37,85K-2.54%
20/03/2026$70.111,30$71.473,30$69.622,80 $70.736,10$16,66K+0.89%
19/03/2026$71.438,00$71.758,90$69.115,70 $70.132,30$12,76K-1.83%
18/03/2026$74.139,20$74.775,60$70.764,20 $71.490,00$46,08K-3.57%
17/03/2026$74.886,70$76.181,80$73.708,70 $74.139,20$53,70K-1.00%
16/03/2026$73.138,60$75.149,40$72.572,80 $75.122,90$72,42K+2.71%
15/03/2026$71.366,00$73.318,30$71.077,20 $72.996,70$20,11K+2.28%
14/03/2026$71.039,50$71.454,50$70.627,10 $71.423,60$7,82K+0.54%
13/03/2026$70.803,50$74.005,70$70.795,90 $71.168,10$35,46K+0.51%
12/03/2026$70.393,80$70.901,80$68.911,70 $70.678,10$7,93K+0.40%
11/03/2026$70.014,40$71.523,70$69.209,80 $70.427,70$57,39K+0.59%
10/03/2026$68.664,70$71.871,80$68.602,20 $70.071,00$39,13K+2.05%
09/03/2026$66.373,00$69.660,20$66.115,80 $68.623,50$168,22K+3.39%
08/03/2026$67.592,90$68.334,20$65.604,40 $66.136,60$134,48K-2.15%
07/03/2026$68.326,40$68.667,80$67.339,40 $67.543,00$6,39K-1.15%
06/03/2026$71.111,00$71.565,40$68.069,30 $68.334,20$21,52K-3.90%
05/03/2026$73.017,00$73.708,70$70.901,80 $71.039,50$180,66K-2.71%
04/03/2026$68.467,00$74.139,20$67.630,80 $73.001,40$82,99K+6.62%
03/03/2026$69.014,30$69.403,70$65.992,60 $68.503,00$13,65K-0.74%
02/03/2026$66.502,00$70.160,20$65.994,50 $68.972,50$26,05K+3.71%
01/03/2026$67.542,90$68.445,40$65.898,40 $66.244,40$145,59K-1.92%
28/02/2026$66.035,80$67.979,80$63.300,50 $67.542,90$19,19K+2.28%
27/02/2026$67.774,50$68.391,10$65.440,40 $66.115,60$22,79K-2.45%
26/02/2026$68.866,90$69.209,80$66.782,60 $67.774,50$21,31K-1.59%
25/02/2026$64.718,90$70.178,70$64.468,30 $69.000,70$16,66K+6.62%
24/02/2026$64.970,70$65.212,00$62.739,60 $64.468,30$379,45K-0.77%
23/02/2026$68.201,80$68.418,50$61.162,60 $65.097,00$1,32M-4.55%
22/02/2026$68.183,50$68.445,70$67.411,90 $68.201,80$55,31K+0.03%
21/02/2026$68.203,20$68.857,30$67.801,30 $68.224,30$7,25K+0.03%
20/02/2026$67.203,90$69.134,80$66.741,30 $68.189,60$2,67M+1.47%
19/02/2026$66.631,20$67.563,30$65.987,60 $67.176,80$10,31K+0.82%
18/02/2026$67.805,60$68.600,00$66.244,30 $66.890,50$11,40K-1.35%
17/02/2026$69.010,20$69.269,10$66.566,70 $67.746,60$70,90K-1.83%
16/02/2026$69.000,70$70.216,90$67.541,80 $69.156,00$49,46K+0.23%
15/02/2026$69.971,10$71.046,40$68.300,30 $68.926,10$41,80K-1.49%
14/02/2026$69.005,30$70.686,50$68.972,10 $69.978,00$89,21K+1.41%
13/02/2026$66.631,20$69.538,60$66.200,00 $69.108,30$31,87K+3.72%
12/02/2026$67.805,60$68.519,50$65.350,20 $66.631,20$36,88K-1.73%
11/02/2026$69.269,10$69.622,80$66.373,00 $67.805,60$329,93K-2.11%
10/02/2026$70.416,40$70.627,00$68.579,60 $69.134,80$31,86K-1.82%
09/02/2026$70.627,00$71.593,30$68.733,30 $70.304,40$26,95K-0.46%
08/02/2026$69.403,70$72.291,60$69.149,80 $70.425,70$39,30K+1.47%
07/02/2026$70.627,00$71.732,40$67.624,20 $69.591,90$39,34K-1.47%
06/02/2026$63.106,10$71.871,80$60.350,40 $70.769,80$356,40K+12.14%
05/02/2026$73.313,10$73.527,30$62.618,00 $63.106,10$312,51K-13.92%
04/02/2026$75.942,00$77.074,40$72.151,40 $73.335,10$70,08K-3.43%
03/02/2026$78.939,10$79.359,70$73.186,00 $75.946,80$409,55K-3.79%
02/02/2026$77.168,00$79.448,60$74.862,40 $78.965,10$42,59K+2.33%
01/02/2026$78.864,10$79.505,90$75.927,40 $77.222,90$159,15K-2.08%
31/01/2026$84.384,80$84.496,90$76.626,80 $78.890,90$191,07K-6.51%
30/01/2026$84.894,80$84.964,30$81.477,90 $84.452,40$177,07K-0.52%
29/01/2026$89.586,80$89.586,80$83.629,70 $84.930,70$27,36K-5.20%
28/01/2026$89.497,70$90.707,80$88.666,60 $89.433,60$13,59K-0.07%
27/01/2026$88.501,30$89.709,70$87.000,10 $89.431,90$16,71K+1.05%
26/01/2026$86.898,30$88.950,90$86.193,20 $88.599,10$215,95K+1.96%
25/01/2026$89.470,30$89.559,30$86.386,00 $86.846,70$16,05K-2.93%
24/01/2026$89.843,90$90.125,30$89.384,80 $89.444,90$20,31K-0.44%
23/01/2026$89.766,40$91.380,90$87.651,20 $89.810,80$93,09K+0.05%
22/01/2026$89.714,20$90.458,40$87.286,10 $89.743,10$19,19K+0.03%
21/01/2026$88.742,30$90.458,40$87.890,20 $89.715,10$74,87K+1.10%
20/01/2026$92.900,80$93.083,20$88.648,20 $88.663,10$138,23K-4.56%
19/01/2026$93.794,20$93.802,40$91.827,40 $92.854,80$71,83K-1.00%
18/01/2026$95.433,30$95.752,70$93.815,40 $93.914,60$117,67K-1.59%
17/01/2026$95.193,60$95.826,00$95.193,60 $95.448,30$30,38K+0.27%
16/01/2026$95.823,90$96.062,50$94.886,80 $95.433,30$29,77K-0.41%
15/01/2026$97.147,50$97.350,00$95.666,60 $95.776,40$44,93K-1.41%
14/01/2026$95.627,10$98.013,20$94.924,80 $97.174,70$63,21K+1.62%
13/01/2026$91.559,60$96.194,40$91.285,70 $95.605,10$91,28K+4.42%
12/01/2026$91.014,00$92.738,30$90.460,80 $91.761,90$161,10K+0.82%
11/01/2026$90.724,80$91.982,00$89.653,50 $91.023,10$25,03K+0.33%
10/01/2026$90.812,80$91.047,60$90.520,80 $90.682,70$75,38K-0.14%
09/01/2026$91.323,40$92.086,60$90.285,20 $90.794,80$214,27K-0.58%
08/01/2026$91.545,80$91.849,50$89.621,60 $91.285,40$35,66K-0.28%
07/01/2026$93.863,70$93.929,30$91.285,70 $91.589,80$26,75K-2.42%
06/01/2026$94.042,20$94.602,80$91.828,00 $93.966,00$374,50K-0.08%
05/01/2026$91.761,80$94.994,00$91.287,20 $94.089,50$72,04K+2.54%
04/01/2026$90.809,50$93.220,60$90.809,50 $91.632,20$160,32K+0.91%
03/01/2026$90.175,60$90.809,50$89.619,00 $90.804,90$8,69K+0.70%
02/01/2026$89.025,80$90.751,00$88.417,30 $90.148,60$14,16K+1.26%
01/01/2026$87.793,30$89.119,70$87.651,10 $89.052,80$12,15K+1.43%
31/12/2025$88.428,50$89.990,30$87.651,20 $87.810,70$21,99K-0.70%
30/12/2025$87.459,10$88.904,70$87.358,20 $88.428,30$12,46K+1.11%
29/12/2025$88.086,20$91.394,70$87.384,00 $87.459,10$247,89K-0.71%
28/12/2025$88.055,90$89.380,90$87.611,50 $88.106,10$43,61K+0.06%
27/12/2025$87.527,50$88.894,70$87.430,80 $88.029,50$17,62K+0.57%
26/12/2025$87.714,20$89.614,20$87.100,40 $87.558,20$38,86K-0.18%
25/12/2025$87.714,20$88.389,30$87.001,10 $87.714,20$201,24K+0.00%
24/12/2025$87.771,50$88.019,30$87.007,00 $87.714,20$13,65K-0.07%
23/12/2025$88.699,90$89.031,30$87.100,10 $87.719,30$18,72K-1.11%
22/12/2025$88.867,70$91.272,70$88.190,40 $88.691,10$40,92K-0.20%
21/12/2025$88.544,60$89.539,10$87.651,60 $88.788,50$62,05K+0.28%
20/12/2025$88.336,60$89.385,70$88.095,40 $88.568,10$31,05K+0.26%
19/12/2025$85.646,20$89.487,70$85.476,10 $88.345,40$145,89K+3.15%
18/12/2025$86.374,90$89.285,70$84.618,10 $85.637,70$55,13K-0.85%
17/12/2025$87.930,10$90.465,80$85.579,10 $86.434,50$50,88K-1.70%
16/12/2025$86.475,40$89.844,30$86.008,40 $88.047,20$30,02K+1.82%
15/12/2025$88.378,60$90.806,60$85.856,60 $86.608,10$38,88K-2.00%
14/12/2025$90.384,90$91.681,30$87.891,40 $88.299,40$31,91K-2.31%
13/12/2025$90.397,30$92.068,60$89.893,50 $90.411,90$26,60K+0.02%
12/12/2025$92.680,00$93.958,00$89.831,70 $90.400,00$43,72K-2.46%
11/12/2025$93.220,60$93.780,50$89.562,90 $92.650,00$79,71K-0.61%
10/12/2025$92.867,60$93.947,00$92.000,00 $93.200,00$30,45K+0.36%
09/12/2025$90.738,60$94.678,00$89.586,60 $92.867,60$73,87K+2.35%
08/12/2025$89.990,30$93.000,00$89.762,20 $90.819,60$38,12K+0.92%
07/12/2025$89.462,90$91.812,20$87.977,10 $90.520,80$33,05K+1.18%
06/12/2025$89.341,90$91.467,40$88.841,10 $89.462,90$33,90K+0.14%
05/12/2025$92.273,50$92.835,80$88.674,60 $89.466,90$13,69K-3.04%
04/12/2025$93.578,00$94.000,00$91.591,20 $92.281,30$14,18K-1.39%
03/12/2025$91.515,90$94.000,00$91.349,40 $93.624,50$24,62K+2.30%
02/12/2025$86.406,40$92.318,60$85.968,50 $91.475,20$544,27K+5.87%
01/12/2025$90.653,20$90.653,80$83.941,40 $86.488,20$231,39K-4.59%
30/11/2025$90.956,00$92.025,30$90.681,80 $90.681,80$16,32K-0.30%
29/11/2025$91.063,40$91.370,10$90.653,20 $90.989,00$32,58K-0.08%
28/11/2025$91.375,40$92.950,80$90.855,60 $91.066,50$136,77K-0.34%
27/11/2025$90.414,60$91.918,70$90.295,80 $91.509,00$192,66K+1.21%
26/11/2025$87.531,60$90.501,20$86.568,90 $90.477,60$221,82K+3.37%
25/11/2025$88.389,40$88.389,40$86.429,60 $87.514,20$136,21K-0.99%
24/11/2025$86.850,90$89.133,70$85.937,50 $88.426,50$90,01K+1.81%
23/11/2025$84.829,50$87.398,40$84.829,50 $86.947,90$14,71K+2.50%
22/11/2025$85.239,50$85.579,00$83.943,90 $84.829,50$19,85K-0.48%
21/11/2025$86.997,00$87.593,50$80.604,90 $85.180,30$12,53K-2.09%
20/11/2025$91.583,00$93.183,30$86.622,30 $86.704,60$175,04K-5.33%
19/11/2025$93.063,60$93.063,60$88.771,30 $91.688,20$98,48K-1.48%
18/11/2025$92.242,70$93.936,70$89.551,60 $93.126,80$16,71K+0.96%
17/11/2025$94.027,30$95.967,30$84.291,40 $92.335,20$10,32K-1.80%
16/11/2025$95.793,40$96.711,40$93.320,40 $94.064,00$16,24K-1.81%
15/11/2025$94.820,50$96.836,20$94.820,50 $95.716,10$24,93K+0.94%
14/11/2025$99.757,50$99.757,50$94.388,80 $94.718,80$85,23K-5.05%
13/11/2025$101.807,40$103.413,00$98.480,70 $99.904,80$10,35K-1.87%
12/11/2025$103.355,80$105.252,90$101.185,00 $101.837,70$12,87K-1.47%
11/11/2025$106.191,80$107.207,90$102.951,50 $103.174,40$10,15K-2.84%
10/11/2025$104.816,00$106.228,20$104.469,40 $106.148,60$6,18K+1.27%
09/11/2025$102.489,80$105.071,40$101.638,70 $104.911,70$14,74K+2.36%
08/11/2025$103.525,00$103.577,20$101.739,10 $102.420,20$13,74K-1.07%
07/11/2025$101.426,10$104.118,10$99.823,70 $103.469,10$142,40K+2.01%
06/11/2025$104.019,40$104.019,40$100.502,10 $101.555,20$66,66K-2.37%
Όλες οι ενότητες