16 Απριλίου 2024
Πρόσφατα:

Ο.Β.Ε – www.obe.gr –

ΤΙΜΕΣ ΔΙΥΛΙΣΤΗΡΙΟΥ - ΤΙΜΕΣ ΚΑΥΣΙΜΩΝ -ΤΙΜΕΣ ΑΡΓΟΥ

Ιστορικά Δεδομένα ΣΜΕ Αργού Πετρελαίου WTI Χρονικό Πλαίσιο: 01/01/2020 – 05/08/2020 ΗΜΕΡΗΣΙΑ ΒΑΣΗ

sitemanager

 

Ημ/νίαΤελευταίαΆνοιγμαΨηλόΧαμηλόΌγκοςΑλλ.%
01.01.202061,3361,5261,5461,33–0,44%
02.01.202061,1861,6061,6060,64486,87K-0,24%
03.01.202063,0561,1864,0961,13885,86K3,06%
06.01.202063,2763,7164,7262,64724,24K0,35%
07.01.202062,7062,9163,1562,11582,65K-0,90%
08.01.202059,6162,8465,6559,151,21M-4,93%
09.01.202059,5659,9960,3158,66750,93K-0,08%
10.01.202059,0459,6159,7858,85596,19K-0,87%
13.01.202058,0859,0459,2757,91584,00K-1,63%
14.01.202058,2358,0358,7257,72507,71K0,26%
15.01.202057,8158,2058,3657,36433,17K-0,72%
16.01.202058,5258,1058,8757,56182,87K1,23%
17.01.202058,5458,5958,9858,27122,56K0,03%
19.01.202059,2759,3659,6659,20–1,25%
20.01.202058,7359,2859,3258,56–-0,91%
21.01.202058,3459,1759,7357,6850,18K-0,66%
22.01.202056,7458,2658,3856,03620,12K-2,74%
23.01.202055,5956,1156,2754,77704,00K-2,03%
24.01.202054,1955,6955,9553,85586,20K-2,52%
27.01.202053,1453,7053,7152,13712,88K-1,94%
28.01.202053,4852,7754,0652,68633,96K0,64%
29.01.202053,3353,9754,3752,81624,98K-0,28%
30.01.202052,1453,0953,2051,66720,12K-2,23%
31.01.202051,5652,9253,3650,97827,91K-1,11%
03.02.202050,1151,0151,9749,80876,04K-2,81%
04.02.202049,6149,9451,5549,31859,36K-1,00%
05.02.202050,7549,5151,8849,47887,95K2,30%
06.02.202050,9551,1752,2050,24750,66K0,39%
07.02.202050,3251,1151,4850,09768,35K-1,24%
10.02.202049,5750,1250,4949,42715,89K-1,49%
11.02.202049,9449,6150,6949,58725,73K0,75%
12.02.202051,1749,9651,7349,95795,26K2,46%
13.02.202051,4251,7251,9650,60745,40K0,49%
14.02.202052,0551,5152,3451,32607,34K1,23%
16.02.202052,3652,4552,6352,34–0,60%
17.02.202052,2052,3452,5952,05–-0,31%
18.02.202052,0552,2352,4150,88221,77K-0,29%
19.02.202053,2952,1253,6651,93113,68K2,38%
20.02.202053,7853,5054,5053,2230,67K0,92%
21.02.202053,3853,7453,8652,55707,56K-0,74%
24.02.202051,4352,6052,6450,45765,52K-3,65%
25.02.202049,9051,3752,0249,69764,99K-2,97%
26.02.202048,7350,0850,4448,30884,48K-2,34%
27.02.202047,0948,6348,7845,881,01M-3,37%
28.02.202044,7646,4947,0343,851,10M-4,95%
02.03.202046,7543,7047,5643,32949,47K4,45%
03.03.202047,1847,7248,6646,471,01M0,92%
04.03.202046,7846,9448,4146,65745,86K-0,85%
05.03.202045,9047,1347,5745,65704,59K-1,88%
06.03.202041,2846,0946,3841,051,28M-10,07%
09.03.202031,1332,8734,8827,341,77M-24,59%
10.03.202034,3630,3735,0230,201,06M10,38%
11.03.202032,9834,6236,3532,56874,65K-4,02%
12.03.202031,5033,0733,6330,021,03M-4,49%
13.03.202031,7330,7733,8730,33743,13K0,73%
16.03.202028,7033,7533,7528,10698,83K-9,55%
17.03.202026,9528,6930,3026,63545,82K-6,10%
18.03.202020,3726,9427,2220,06309,48K-24,42%
19.03.202025,2222,3027,7121,36136,72K23,81%
20.03.202022,4324,7327,8919,4629,76K-11,06%
23.03.202023,3622,5224,0720,80852,95K4,15%
24.03.202024,0123,8725,1623,09659,70K2,78%
25.03.202024,4924,3725,2422,91618,73K2,00%
26.03.202022,6024,2524,6522,38633,88K-7,72%
27.03.202021,5123,2923,4420,88603,12K-4,82%
30.03.202020,0920,9320,9319,27758,71K-6,60%
31.03.202020,4820,2321,8920,01660,08K1,94%
01.04.202020,3120,1021,5519,90703,29K-0,83%
02.04.202025,3221,2227,3920,761,10M24,67%
03.04.202028,3424,8129,1323,521,01M11,93%
06.04.202026,0826,0928,2425,28752,71K-7,97%
07.04.202023,6326,3427,2423,54797,71K-9,39%
08.04.202025,0924,3026,4523,74823,55K6,18%
09.04.202022,7626,2828,3622,571,12M-9,29%
13.04.202022,4124,6024,7422,03775,12K-1,54%
14.04.202020,1122,3623,0819,95785,48K-10,26%
15.04.202019,8720,7220,8919,20544,80K-1,19%
16.04.202019,8720,1520,5319,42350,94K0,00%
17.04.202018,2720,0020,2217,31240,63K-8,05%
20.04.2020-37,6317,7317,85-40,32247,95K-305,97%
21.04.202010,01-14,0013,86-16,7418,44K-126,60%
22.04.202013,7813,1216,1810,261,24M37,66%
23.04.202016,5014,2018,2613,35833,58K19,74%
24.04.202016,9416,7817,9715,64600,22K2,67%
27.04.202012,7816,8416,9811,88623,20K-24,56%
28.04.202012,3412,9613,6910,07897,09K-3,44%
29.04.202015,0613,3516,7812,67554,13K22,04%
30.04.202018,8415,6419,4415,45545,34K25,10%
01.05.202019,7819,0420,4818,07403,20K4,99%
04.05.202020,3919,1121,4218,05311,49K3,08%
05.05.202024,5621,2425,4921,13387,24K20,45%
06.05.202023,9925,5226,0822,58381,17K-2,32%
07.05.202023,5524,0926,7422,94310,26K-1,83%
08.05.202024,7423,3524,9923,26205,18K5,05%
11.05.202024,1424,4925,5823,67179,59K-2,43%
12.05.202025,7824,4926,2324,22212,34K6,79%
13.05.202025,2925,3026,4524,79150,86K-1,90%
14.05.202027,5625,5627,9625,18160,51K8,98%
15.05.202029,4327,6429,9227,24108,02K6,79%
18.05.202031,8229,5333,3229,5389,38K8,12%
19.05.202032,5032,8333,4431,3436,07K2,14%
20.05.202033,4931,8933,7831,56406,43K3,05%
21.05.202033,9233,5334,6633,26372,81K1,28%
22.05.202033,2533,9534,0030,72429,04K-1,98%
24.05.202032,9033,3833,4232,50–-1,05%
25.05.202033,9232,9234,1832,72–3,10%
26.05.202034,3533,3034,8132,48466,74K1,27%
27.05.202032,8134,1434,3231,75415,25K-4,48%
28.05.202033,7132,1034,2131,14440,17K2,74%
29.05.202035,4933,6835,7732,36443,65K5,28%
01.06.202035,4435,2135,9034,27385,71K-0,14%
02.06.202036,8135,5637,0635,28343,48K3,87%
03.06.202037,2936,8638,1835,88494,25K1,30%
04.06.202037,4136,7637,6236,38307,61K0,32%
05.06.202039,5537,3339,6837,05396,86K5,72%
08.06.202038,1939,4140,4437,96416,64K-3,44%
09.06.202038,9438,2239,1037,07396,03K1,96%
10.06.202039,6038,5039,9137,73385,87K1,69%
11.06.202036,3439,0939,0935,41513,91K-8,23%
12.06.202036,2636,2636,9934,48406,51K-0,22%
15.06.202037,1236,0337,2634,36387,55K2,37%
16.06.202038,3837,0539,0636,38366,32K3,39%
17.06.202037,9637,9338,7537,21239,52K-1,09%
18.06.202038,8437,7438,9737,11113,38K2,32%
19.06.202039,7538,8540,4938,4064,11K2,34%
22.06.202040,4639,1840,7039,1229,89K1,79%
23.06.202040,3740,6841,6339,76368,73K-0,22%
24.06.202038,0139,9940,5437,31499,49K-5,85%
25.06.202038,7238,0539,2337,08451,64K1,87%
26.06.202038,4939,0939,3537,79356,71K-0,59%
29.06.202039,7037,9639,8937,50343,91K3,14%
30.06.202039,2739,6440,0838,85370,06K-1,08%
01.07.202039,8239,8440,5839,05407,17K1,40%
02.07.202040,6539,7840,7439,46347,10K2,08%
03.07.202040,2840,2340,5039,86–-0,91%
06.07.202040,6340,3141,0840,15373,24K0,87%
07.07.202040,6240,6840,9539,90256,60K-0,02%
08.07.202040,9040,4841,0840,30286,74K0,69%
09.07.202039,6240,8740,9939,27367,39K-3,13%
10.07.202040,5539,5840,7738,54393,15K2,35%
13.07.202040,1040,3540,7239,47370,72K-1,11%
14.07.202040,2939,6040,5739,07426,97K0,47%
15.07.202041,2040,5541,2640,08352,54K2,26%
16.07.202040,7540,9741,1840,52200,10K-1,09%
17.07.202040,5940,7240,9040,0288,22K-0,39%
20.07.202040,8140,6440,9139,8360,18K0,54%
21.07.202041,9640,6542,4040,6425,62K2,82%
22.07.202041,9041,5442,0341,14333,65K-0,14%
23.07.202041,0741,9542,3640,83389,41K-1,98%
24.07.202041,2941,0641,6740,66353,16K0,54%
27.07.202041,6041,2641,8240,48377,71K0,75%
28.07.202041,0441,6541,9340,85276,80K-1,35%
29.07.202041,2741,1341,5740,93295,86K0,56%
30.07.202039,9241,3241,3938,72487,33K-3,27%
31.07.202040,2740,3440,5539,66318,79K0,88%
03.08.202041,0140,3941,2439,58–1,84%
04.08.202041,5540,6642,0940,13–1,32%
05.08.202041,9241,5542,0641,48–0,89%
Μέγιστη: 65,65Ελάχιστη: -40,32Διαφορά: 105,97Μεσός ¨Ορος: 38,07Αλλ.%: -31,35

Πηγή:investing.com