Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΤΙΜΩΝ ΜΙΚΡΗΣ ΚΕΦΑΛ. ΧΑ
ATHEX_SCI
2.292,44
Τελ. Ενημ.:
17:25
5,87 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
2.269,2000 2.294,8300
Άνοιγμα 2.285,52
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2.292,44 2.292,44
Προηγ. Κλείσιμο
2286.5700 7.1200 0.3124 %

Απόδοση

7 ημερών
-0,86%
1 μηνός
-6,16%
3 μηνών
-8,41%
6 μηνών
-1,84%
1 έτους
-0,26%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/03/2026 2.294,8300 2.269,2000 2.285,5200 2.292,440032.259.666 241.550.870
23/03/2026 2.287,0700 2.214,8000 2.273,5600 2.286,570053.915.240 335.998.131
20/03/2026 2.288,4600 2.258,6600 2.263,5200 2.279,450085.405.484 490.457.054
19/03/2026 2.308,5300 2.251,6000 2.307,7700 2.262,710039.348.714 305.409.782
18/03/2026 2.326,4600 2.293,5900 2.309,2300 2.308,970038.373.724 284.429.270
17/03/2026 2.306,5900 2.292,1200 2.296,5300 2.306,430032.559.203 229.429.818
13/03/2026 2.287,3300 2.261,3000 2.261,9400 2.281,230034.081.761 264.505.071
12/03/2026 2.285,3100 2.250,6100 2.285,3100 2.263,240043.033.033 314.198.172
11/03/2026 2.296,1600 2.253,0200 2.267,0300 2.288,190027.995.069 207.664.571
10/03/2026 2.274,5400 2.213,4500 2.213,4500 2.264,770042.514.192 325.228.622
09/03/2026 2.251,8800 2.197,1800 2.250,8800 2.211,580054.604.410 391.041.335
06/03/2026 2.292,3800 2.238,9800 2.279,2900 2.254,130043.051.860 312.611.403
05/03/2026 2.320,2400 2.252,3300 2.276,2300 2.279,290055.105.735 379.020.955
04/03/2026 2.273,5100 2.193,2900 2.202,3100 2.273,510068.270.711 469.032.595
03/03/2026 2.319,8600 2.195,2800 2.319,8600 2.201,930094.732.444 676.292.421
02/03/2026 2.411,6000 2.319,8700 2.411,6000 2.326,250054.941.592 384.499.094
27/02/2026 2.459,0000 2.412,6500 2.457,2400 2.426,1300111.457.324 707.286.509
26/02/2026 2.457,0400 2.438,9600 2.441,6600 2.453,050039.821.934 298.444.483
25/02/2026 2.444,3400 2.427,0200 2.436,7500 2.443,340039.971.299 306.923.652
24/02/2026 2.448,0800 2.426,0000 2.447,1200 2.436,750053.386.799 402.096.887
20/02/2026 2.451,5800 2.425,4000 2.439,5800 2.445,990032.272.735 238.276.839
19/02/2026 2.491,5700 2.432,1500 2.488,5500 2.440,640031.432.939 244.808.457
18/02/2026 2.489,0800 2.466,8900 2.468,5100 2.489,080043.406.148 318.211.898
17/02/2026 2.488,3800 2.458,3200 2.470,9200 2.468,300038.493.692 336.286.077
16/02/2026 2.478,1300 2.459,1100 2.463,9000 2.473,100041.646.166 311.878.755
13/02/2026 2.490,5800 2.454,8100 2.489,1300 2.463,220050.586.093 386.056.200
12/02/2026 2.507,3000 2.486,5600 2.489,4300 2.487,660036.023.676 312.702.763
11/02/2026 2.499,8400 2.470,8000 2.495,2500 2.487,310043.120.975 322.574.051
10/02/2026 2.510,7200 2.487,4700 2.497,2600 2.493,120036.389.562 274.890.582
09/02/2026 2.540,7200 2.495,7700 2.531,5300 2.501,550043.600.994 402.473.690
06/02/2026 2.531,9600 2.490,2500 2.524,1400 2.522,670049.350.496 463.849.577
05/02/2026 2.549,7600 2.521,9000 2.542,3100 2.531,510042.591.953 323.614.540
04/02/2026 2.545,0500 2.523,7400 2.541,2400 2.544,120047.450.939 396.626.576
03/02/2026 2.549,8000 2.529,3100 2.531,3900 2.540,840055.369.374 434.808.484
02/02/2026 2.543,2900 2.521,9800 2.539,9500 2.533,380042.417.324 451.654.758
30/01/2026 2.548,3200 2.525,4400 2.539,2400 2.540,380046.139.896 386.992.489
29/01/2026 2.572,4600 2.529,9400 2.556,5100 2.540,660065.299.422 639.265.533
28/01/2026 2.570,4800 2.544,3600 2.556,6400 2.556,350066.175.796 711.471.985
27/01/2026 2.574,3100 2.542,1700 2.563,6100 2.554,770072.026.032 642.166.729
26/01/2026 2.571,7000 2.542,2800 2.549,6600 2.562,920033.319.325 288.249.457
23/01/2026 2.551,6800 2.532,6600 2.538,4900 2.548,750029.120.541 242.822.792
22/01/2026 2.542,9100 2.515,3500 2.519,9800 2.533,170048.460.916 398.978.687
21/01/2026 2.521,3300 2.495,3200 2.507,7500 2.519,180048.164.120 345.808.364
20/01/2026 2.553,0700 2.494,9000 2.551,0700 2.507,360040.987.501 269.784.294
19/01/2026 2.551,6600 2.515,0600 2.551,6600 2.547,120038.982.291 261.919.434
16/01/2026 2.588,3800 2.547,3500 2.584,8200 2.556,180043.628.581 330.527.897
15/01/2026 2.586,6600 2.554,1900 2.581,9500 2.579,850039.569.362 302.508.994
14/01/2026 2.582,3400 2.566,1200 2.573,3400 2.576,400032.979.438 263.673.424
13/01/2026 2.604,4300 2.570,3900 2.596,5200 2.575,240037.470.115 276.247.620
12/01/2026 2.618,1400 2.588,3000 2.598,2800 2.592,710045.169.068 296.222.053
09/01/2026 2.612,0400 2.588,7100 2.595,3600 2.598,0800119.097.276 603.061.934
08/01/2026 2.617,7100 2.592,0200 2.607,9000 2.599,0400131.181.726 656.314.177
07/01/2026 2.627,2000 2.594,6900 2.596,1600 2.604,3800172.807.123 816.175.540
05/01/2026 2.615,1900 2.593,0900 2.604,5400 2.596,520030.148.790 212.242.894
02/01/2026 2.608,0500 2.554,4000 2.554,9100 2.603,350031.188.323 217.196.995
31/12/2025 2.551,9000 2.523,7700 2.526,9600 2.548,790020.814.105 143.976.842
30/12/2025 2.541,4400 2.514,4500 2.524,4800 2.520,970018.792.030 145.591.818
29/12/2025 2.524,3800 2.491,7000 2.498,1500 2.524,380025.065.192 158.161.717
23/12/2025 2.507,3000 2.486,7800 2.496,9100 2.496,610029.625.659 168.409.478
22/12/2025 2.506,6800 2.478,7800 2.502,2600 2.495,510038.182.412 219.764.389
19/12/2025 2.516,2700 2.494,9700 2.501,2700 2.497,890069.289.242 387.983.712
18/12/2025 2.504,0000 2.478,7900 2.487,5700 2.502,640046.915.512 257.122.193
17/12/2025 2.487,6500 2.467,9700 2.481,3200 2.484,620051.311.677 254.325.243
16/12/2025 2.487,4900 2.464,0100 2.476,5800 2.478,530097.946.038 438.293.321
15/12/2025 2.491,7100 2.471,6700 2.478,2300 2.477,700032.656.330 194.960.544
12/12/2025 2.476,9900 2.443,5000 2.447,8800 2.471,410020.676.155 159.797.472
11/12/2025 2.460,1300 2.439,3800 2.439,4300 2.448,050023.587.101 184.394.457
10/12/2025 2.442,8200 2.425,0700 2.433,8100 2.437,410022.012.715 158.985.859
09/12/2025 2.443,1000 2.428,2700 2.434,8800 2.435,350034.525.493 219.894.675
08/12/2025 2.438,6100 2.426,7700 2.435,6500 2.432,270031.255.334 250.750.719
05/12/2025 2.445,9000 2.430,1200 2.434,2200 2.435,380024.692.006 172.554.749
04/12/2025 2.446,2100 2.426,5000 2.436,4300 2.437,270024.025.282 165.699.431
03/12/2025 2.447,6100 2.428,5600 2.443,0200 2.437,050034.223.706 217.575.855
02/12/2025 2.461,2800 2.436,0400 2.442,5800 2.443,950036.668.567 218.299.457
01/12/2025 2.452,3200 2.441,2400 2.446,9100 2.441,250027.036.838 156.345.150
28/11/2025 2.455,5900 2.430,9400 2.433,5800 2.445,300030.315.835 149.060.737
26/11/2025 2.428,8500 2.403,0600 2.412,1300 2.403,150075.561.083 306.010.053
25/11/2025 2.420,3700 2.402,0300 2.402,7100 2.410,380027.085.855 220.916.674
24/11/2025 2.426,6000 2.392,1100 2.415,5000 2.403,370070.659.830 871.046.461
21/11/2025 2.420,4000 2.389,3000 2.420,3800 2.408,310026.096.095 198.147.123
20/11/2025 2.439,0300 2.415,4400 2.418,0700 2.424,950026.737.289 201.325.756
19/11/2025 2.421,5700 2.392,2500 2.407,6200 2.417,100042.482.630 238.759.242
18/11/2025 2.438,8600 2.391,3000 2.438,8600 2.403,130052.031.874 245.533.012
17/11/2025 2.475,3100 2.440,8300 2.459,5800 2.442,520020.627.123 142.803.341
14/11/2025 2.460,4900 2.441,8700 2.454,6000 2.459,580030.142.150 203.409.779
13/11/2025 2.481,5900 2.455,5000 2.464,0700 2.463,440037.238.804 250.029.520
12/11/2025 2.467,3800 2.447,8000 2.451,1100 2.458,560042.625.779 248.584.841
11/11/2025 2.465,5800 2.441,3100 2.458,7300 2.448,600028.672.376 193.349.955
10/11/2025 2.464,9600 2.440,8700 2.446,2800 2.455,630039.635.377 249.786.116
07/11/2025 2.476,7600 2.435,6900 2.468,2300 2.443,350040.588.529 253.131.327
06/11/2025 2.471,7700 2.450,7300 2.456,1500 2.468,230040.658.813 277.820.096
05/11/2025 2.458,9200 2.433,3500 2.441,7800 2.451,290029.366.741 196.388.205
04/11/2025 2.462,2500 2.436,4700 2.460,9300 2.443,250031.746.923 197.306.876
03/11/2025 2.487,8300 2.465,2800 2.469,6400 2.473,200035.927.506 224.234.400
31/10/2025 2.498,4900 2.464,2000 2.480,9700 2.468,520053.160.257 346.421.378
30/10/2025 2.492,2700 2.456,5700 2.467,4400 2.467,830027.455.081 185.921.007
29/10/2025 2.499,8700 2.461,9300 2.461,9300 2.464,490041.455.635 290.612.490
27/10/2025 2.457,5500 2.424,0400 2.424,0400 2.453,400029.698.608 173.021.193
24/10/2025 2.427,2500 2.389,5900 2.392,7100 2.422,340043.779.455 226.870.515
23/10/2025 2.401,7200 2.380,6100 2.394,1400 2.390,500035.170.781 203.994.709
22/10/2025 2.402,9300 2.380,6300 2.387,0200 2.393,540030.265.275 199.930.965
21/10/2025 2.384,8400 2.347,5500 2.364,7100 2.384,840036.277.627 235.570.396
20/10/2025 2.362,6900 2.320,1800 2.320,2700 2.362,690044.447.444 228.612.717
17/10/2025 2.326,6200 2.283,5200 2.326,6200 2.318,860069.291.930 434.775.886
16/10/2025 2.375,4000 2.322,0500 2.361,5100 2.336,930051.798.926 314.785.218
15/10/2025 2.399,6500 2.357,2900 2.376,4600 2.358,610035.995.029 246.666.738
14/10/2025 2.394,9200 2.369,7200 2.383,5600 2.372,450046.305.896 315.253.983
13/10/2025 2.414,7300 2.374,1800 2.391,5100 2.384,050046.887.131 247.350.765
10/10/2025 2.411,1200 2.388,9300 2.399,5600 2.393,760046.344.847 233.924.109
09/10/2025 2.402,7100 2.372,6700 2.377,0600 2.390,390070.990.966 272.607.540
08/10/2025 2.384,7600 2.348,4500 2.348,4500 2.376,220041.666.527 232.127.708
07/10/2025 2.354,2700 2.328,2500 2.336,1000 2.343,780038.213.297 192.642.003
06/10/2025 2.356,6100 2.316,4800 2.355,7200 2.332,980031.497.356 181.649.520
03/10/2025 2.362,2300 2.336,9700 2.337,8400 2.350,790037.175.221 205.736.129
01/10/2025 2.352,4200 2.318,0500 2.328,2700 2.352,420038.951.931 213.770.842
30/09/2025 2.331,8900 2.302,7200 2.304,0300 2.322,790077.984.392 357.914.004
29/09/2025 2.315,7300 2.293,7300 2.302,7500 2.304,430023.183.677 159.201.535
26/09/2025 2.338,9700 2.295,0300 2.328,2400 2.299,780032.988.419 212.227.924
25/09/2025 2.359,3400 2.316,2100 2.346,0200 2.323,940061.533.645 364.340.639
24/09/2025 2.348,3000 2.328,5800 2.328,8200 2.343,260039.588.536 221.772.494
23/09/2025 2.345,6000 2.327,6200 2.329,4400 2.329,530031.824.999 204.987.557
22/09/2025 2.337,1300 2.320,2800 2.333,5200 2.332,480032.978.992 188.394.121
19/09/2025 2.341,7200 2.322,2800 2.333,7800 2.335,310065.928.210 461.410.374
18/09/2025 2.349,6400 2.320,7700 2.336,3400 2.334,280027.503.546 176.710.575
17/09/2025 2.361,2500 2.328,1100 2.351,9800 2.333,390044.567.138 254.191.259
16/09/2025 2.388,1000 2.346,2700 2.351,0400 2.357,160027.299.474 178.079.041
15/09/2025 2.359,6600 2.343,3600 2.345,0200 2.348,850027.337.445 157.620.521
12/09/2025 2.358,1200 2.311,9600 2.315,3600 2.340,350032.977.684 213.522.243
11/09/2025 2.312,1200 2.274,0200 2.274,0200 2.309,430032.304.430 192.691.604
10/09/2025 2.288,0800 2.258,4600 2.277,2800 2.269,750031.371.209 195.691.425
09/09/2025 2.282,4800 2.265,4400 2.266,3600 2.277,200038.941.237 228.440.342
08/09/2025 2.282,6700 2.247,4900 2.263,9000 2.262,620025.574.850 157.322.411
05/09/2025 2.299,9700 2.248,1800 2.291,6700 2.267,370026.652.958 154.797.908
04/09/2025 2.306,1800 2.283,9800 2.291,9400 2.291,330050.824.958 335.539.961
03/09/2025 2.288,4800 2.252,1500 2.264,4300 2.281,670027.280.110 164.052.841
02/09/2025 2.322,3500 2.255,5800 2.322,3500 2.266,080028.919.801 177.066.566
01/09/2025 2.342,9100 2.313,8700 2.336,0900 2.321,860026.311.717 132.580.411
29/08/2025 2.352,1800 2.324,1400 2.349,3200 2.335,280037.432.957 193.448.872
28/08/2025 2.398,5900 2.331,3400 2.384,9000 2.347,360034.848.905 211.745.069
27/08/2025 2.382,0500 2.346,1300 2.355,3400 2.379,920040.306.748 218.668.640
26/08/2025 2.374,7500 2.339,5300 2.374,7500 2.353,600078.378.867 451.043.044
25/08/2025 2.383,7200 2.366,8200 2.366,8200 2.378,390072.446.163 343.749.194
22/08/2025 2.375,7500 2.354,2600 2.370,6300 2.360,950031.936.602 176.877.586
21/08/2025 2.373,3800 2.339,2800 2.351,1900 2.372,390029.805.989 167.754.601
20/08/2025 2.348,5900 2.307,9000 2.328,8400 2.347,240028.260.588 181.017.741
19/08/2025 2.331,3400 2.316,5000 2.320,2100 2.328,840039.138.530 212.317.600
18/08/2025 2.350,3700 2.317,2300 2.342,6800 2.318,720037.080.629 219.418.027
14/08/2025 2.350,2400 2.332,3900 2.342,3500 2.342,680029.214.291 182.797.842
13/08/2025 2.338,4900 2.305,5900 2.306,3000 2.338,490026.927.122 182.743.451
12/08/2025 2.326,6100 2.295,9300 2.318,1200 2.303,870031.132.679 200.663.738
11/08/2025 2.310,1700 2.292,0100 2.292,5800 2.309,370030.867.304 197.378.352
08/08/2025 2.303,1900 2.281,3400 2.291,7100 2.292,570027.329.037 175.191.718
07/08/2025 2.287,8600 2.269,9400 2.278,6600 2.287,790033.183.503 233.207.041
06/08/2025 2.279,7100 2.257,9700 2.265,4600 2.268,560038.647.198 266.268.915
05/08/2025 2.270,1900 2.248,3400 2.249,6000 2.266,880039.949.837 246.060.945
04/08/2025 2.251,3200 2.235,3700 2.240,7900 2.249,600045.195.874 231.257.335
01/08/2025 2.283,3700 2.233,6800 2.280,9400 2.241,300056.710.935 317.437.439
31/07/2025 2.294,7800 2.279,6000 2.279,6000 2.286,620036.290.147 236.535.232
30/07/2025 2.298,7200 2.266,8900 2.291,2200 2.281,230034.431.308 196.166.092
29/07/2025 2.296,2500 2.273,0800 2.280,4900 2.290,750026.822.629 162.143.654
28/07/2025 2.305,3300 2.276,4000 2.283,1500 2.278,620025.064.148 148.891.072
25/07/2025 2.280,3500 2.252,1800 2.257,6800 2.277,660026.652.305 146.887.825
24/07/2025 2.271,0300 2.245,8300 2.245,8300 2.261,990034.657.446 183.314.020
23/07/2025 2.263,2700 2.205,0300 2.208,6200 2.244,030050.974.808 262.869.891
22/07/2025 2.227,3300 2.191,6300 2.227,3300 2.205,770035.460.101 195.052.438
21/07/2025 2.227,7100 2.194,2300 2.198,7900 2.226,290036.507.296 176.632.409
18/07/2025 2.198,4500 2.167,1500 2.167,1500 2.196,500034.034.612 188.028.091
17/07/2025 2.168,9000 2.148,7600 2.156,1200 2.167,430048.315.530 267.645.872
16/07/2025 2.171,0100 2.142,4800 2.163,2500 2.150,780038.014.925 220.772.497
15/07/2025 2.160,4100 2.126,9400 2.126,9400 2.159,800042.244.319 253.492.106
14/07/2025 2.138,8900 2.112,0500 2.138,8900 2.127,730033.738.186 206.549.942
11/07/2025 2.154,1700 2.141,2100 2.154,1700 2.143,610035.802.040 194.091.435
10/07/2025 2.181,6200 2.155,5100 2.161,7100 2.155,510041.831.519 262.304.755
09/07/2025 2.162,6800 2.122,6600 2.122,9900 2.160,900050.639.439 286.347.507
08/07/2025 2.135,7100 2.121,1600 2.126,5200 2.123,970059.897.881 315.616.076
07/07/2025 2.133,8000 2.120,6400 2.127,3200 2.129,480024.656.605 142.385.260
04/07/2025 2.123,6900 2.103,7600 2.113,2500 2.123,690032.035.681 175.600.173
03/07/2025 2.115,5400 2.101,2300 2.105,3400 2.112,640047.020.871 244.206.327
02/07/2025 2.115,0500 2.100,7900 2.105,4400 2.107,540063.733.308 300.511.553
01/07/2025 2.112,3800 2.096,5700 2.100,0900 2.105,440048.326.400 248.389.319
30/06/2025 2.122,3800 2.096,3700 2.113,2000 2.100,090033.005.183 211.405.862
27/06/2025 2.127,5100 2.097,6300 2.101,6000 2.113,340023.586.707 160.967.918
26/06/2025 2.099,9300 2.063,5900 2.065,0300 2.099,880034.711.376 224.267.592
25/06/2025 2.065,5400 2.035,0000 2.035,2700 2.061,060028.071.292 183.975.387
24/06/2025 2.045,7900 2.016,2200 2.016,2200 2.032,480066.875.059 328.770.341

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 849.282,00 2.292,44 0,00 0,000,00
17:25:02.000 849.259,00 2.292,44 0,00 0,000,00
17:25:02.000 849.174,00 2.292,44 0,00 0,000,00
17:25:02.000 849.144,00 2.292,44 0,00 0,000,00
17:25:02.000 848.994,00 2.292,44 0,00 0,000,00
17:21:56.000 848.856,00 2.292,44 0,00 0,000,00
17:19:41.636 848.816,00 2.292,44 0,00 0,000,00
17:19:11.636 848.772,00 2.292,44 0,00 0,000,00
17:18:41.636 848.739,00 2.292,44 0,00 0,000,00
17:18:11.636 848.651,00 2.292,44 0,00 0,000,00