Χρηματιστήριο \

FTSE/ATHEX ΧΡΗΜΑΤ. ΥΠΗΡΕΣΙΕΣ
FTSE_FS
10.450,81
Τελ. Ενημ.:
17:27
-322,96 -3,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
10.415,0500 10.699,1300
Άνοιγμα 10.649,10
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6.242,00 13.356,35
Προηγ. Κλείσιμο
10773.7700 354.3500 3.4009 %

Απόδοση

7 ημερών
-1,26%
1 μηνός
-8,23%
3 μηνών
-2,03%
6 μηνών
1,40%
1 έτους
36,39%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/03/2026 10.699,1300 10.415,0500 10.649,1000 10.450,810032.259.666 241.550.870
23/03/2026 10.906,4500 10.029,1100 10.310,2500 10.773,770053.915.240 335.998.131
20/03/2026 10.803,0900 10.419,4200 10.721,9600 10.419,420085.405.484 490.457.054
19/03/2026 10.709,2800 10.485,6800 10.709,2800 10.554,570039.348.714 305.409.782
18/03/2026 11.258,6100 10.814,6600 11.059,8600 10.843,060038.373.724 284.429.270
17/03/2026 10.997,0200 10.608,3200 10.689,5400 10.911,440032.559.203 229.429.818
13/03/2026 10.963,4500 10.700,8700 10.700,8700 10.820,260034.081.761 264.505.071
12/03/2026 11.313,1700 10.855,9200 11.313,1700 10.933,310043.033.033 314.198.172
11/03/2026 11.489,5200 11.268,4500 11.436,5600 11.453,940027.995.069 207.664.571
10/03/2026 11.630,6500 10.814,1500 10.814,1500 11.448,510042.514.192 325.228.622
09/03/2026 10.987,3300 10.399,4000 10.987,3300 10.813,300054.604.410 391.041.335
06/03/2026 11.415,2300 10.878,9600 11.415,2300 10.988,100043.051.860 312.611.403
05/03/2026 11.737,6900 11.227,6200 11.278,6200 11.437,220055.105.735 379.020.955
04/03/2026 11.324,9300 10.554,8500 10.554,8500 11.312,810068.270.711 469.032.595
03/03/2026 11.125,7300 10.502,2700 11.125,7300 10.603,690094.732.444 676.292.421
02/03/2026 11.984,0700 11.341,6500 11.984,0700 11.387,730054.941.592 384.499.094
27/02/2026 12.231,6500 11.929,3300 12.123,9000 11.984,3600111.457.324 707.286.509
26/02/2026 12.234,5700 11.950,2600 12.160,4500 12.167,160039.821.934 298.444.483
25/02/2026 12.051,4600 11.811,0300 11.845,9100 11.988,170039.971.299 306.923.652
24/02/2026 12.129,0800 11.740,3700 12.122,6500 11.740,370053.386.799 402.096.887
20/02/2026 12.306,3700 12.018,7000 12.306,3700 12.141,560032.272.735 238.276.839
19/02/2026 12.535,4500 12.158,2100 12.535,4500 12.210,920031.432.939 244.808.457
18/02/2026 12.600,6100 12.087,7200 12.190,3700 12.600,610043.406.148 318.211.898
17/02/2026 12.236,2000 11.924,2200 12.183,6900 11.992,440038.493.692 336.286.077
16/02/2026 12.473,6600 12.086,8700 12.436,5400 12.199,640041.646.166 311.878.755
13/02/2026 12.694,8800 12.272,8100 12.659,0700 12.305,450050.586.093 386.056.200
12/02/2026 12.949,5200 12.768,8300 12.871,6000 12.819,230036.023.676 312.702.763
11/02/2026 12.853,0800 12.621,6900 12.780,4600 12.731,560043.120.975 322.574.051
10/02/2026 13.057,5500 12.807,2200 12.963,3600 12.909,360036.389.562 274.890.582
09/02/2026 13.304,4100 12.671,1900 13.274,5000 12.859,600043.600.994 402.473.690
06/02/2026 13.140,3600 12.710,0500 13.000,8300 13.140,360049.350.496 463.849.577
05/02/2026 13.268,0800 12.964,3000 13.249,1700 12.985,150042.591.953 323.614.540
04/02/2026 13.356,3500 13.122,4700 13.236,1200 13.356,350047.450.939 396.626.576
03/02/2026 13.279,1900 13.093,6800 13.196,0200 13.183,300055.369.374 434.808.484
02/02/2026 12.962,6100 12.548,0500 12.695,2300 12.961,000042.417.324 451.654.758
30/01/2026 12.861,5500 12.638,4300 12.809,7100 12.638,430046.139.896 386.992.489
29/01/2026 13.234,7600 12.721,7300 13.135,4100 12.786,590065.299.422 639.265.533
28/01/2026 13.200,5700 12.964,1500 12.964,1500 13.096,310066.175.796 711.471.985
27/01/2026 12.952,3700 12.542,4000 12.574,3900 12.952,370072.026.032 642.166.729
26/01/2026 12.431,8800 12.239,1700 12.248,4900 12.391,890033.319.325 288.249.457
23/01/2026 12.477,3900 12.266,2000 12.411,4500 12.292,470029.120.541 242.822.792
22/01/2026 12.491,7700 12.289,6400 12.375,1800 12.389,640048.460.916 398.978.687
21/01/2026 12.200,3900 11.915,0500 12.110,1200 12.154,930048.164.120 345.808.364
20/01/2026 12.377,8200 12.010,7400 12.377,8200 12.081,510040.987.501 269.784.294
19/01/2026 12.474,3500 12.017,6800 12.131,1800 12.470,320038.982.291 261.919.434
16/01/2026 12.279,2200 12.105,3000 12.150,0100 12.258,170043.628.581 330.527.897
15/01/2026 12.191,7000 11.894,6900 11.987,9000 12.191,700039.569.362 302.508.994
14/01/2026 11.968,2000 11.802,3700 11.830,7600 11.962,910032.979.438 263.673.424
13/01/2026 11.927,6300 11.793,1400 11.861,5000 11.886,760037.470.115 276.247.620
12/01/2026 11.872,2600 11.671,5400 11.721,5600 11.857,910045.169.068 296.222.053
09/01/2026 11.820,9000 11.566,3800 11.692,7200 11.705,6300119.097.276 603.061.934
08/01/2026 11.782,7400 11.349,2500 11.362,7300 11.782,6800131.181.726 656.314.177
07/01/2026 11.325,0400 11.156,1200 11.268,1000 11.325,0400172.807.123 816.175.540
05/01/2026 11.218,9500 11.049,0400 11.182,7300 11.180,070030.148.790 212.242.894
02/01/2026 11.173,1100 10.843,3800 10.843,3800 11.133,510031.188.323 217.196.995
31/12/2025 10.878,3500 10.727,1900 10.824,6500 10.727,190020.814.105 143.976.842
30/12/2025 10.926,8700 10.833,7200 10.926,8700 10.833,720018.792.030 145.591.818
29/12/2025 10.991,1800 10.850,1400 10.983,3400 10.856,220025.065.192 158.161.717
23/12/2025 11.066,9200 10.942,9200 11.005,1900 10.996,470029.625.659 168.409.478
22/12/2025 11.067,9800 10.879,4000 10.879,4000 11.031,930038.182.412 219.764.389
19/12/2025 10.916,4300 10.843,9800 10.852,5300 10.877,930069.289.242 387.983.712
18/12/2025 10.841,0100 10.686,6600 10.725,3400 10.822,340046.915.512 257.122.193
17/12/2025 10.804,8800 10.679,1800 10.728,9200 10.728,400051.311.677 254.325.243
16/12/2025 10.901,2700 10.770,7400 10.896,8000 10.770,740097.946.038 438.293.321
15/12/2025 10.993,7600 10.868,2100 10.934,7200 10.950,560032.656.330 194.960.544
12/12/2025 11.015,5200 10.896,8000 11.012,5700 10.950,370020.676.155 159.797.472
11/12/2025 10.990,7600 10.841,5000 10.841,5000 10.990,760023.587.101 184.394.457
10/12/2025 10.898,0400 10.800,6900 10.845,1600 10.854,120022.012.715 158.985.859
09/12/2025 11.043,6300 10.819,8800 11.024,7700 10.860,890034.525.493 219.894.675
08/12/2025 11.100,6300 10.975,4400 11.022,0900 11.057,890031.255.334 250.750.719
05/12/2025 10.998,3700 10.916,8800 10.935,7900 10.998,370024.692.006 172.554.749
04/12/2025 10.943,1300 10.768,9700 10.941,1400 10.895,980024.025.282 165.699.431
03/12/2025 11.061,9500 10.850,9500 11.057,6600 10.850,950034.223.706 217.575.855
02/12/2025 11.082,1100 11.018,5300 11.032,1200 11.051,460036.668.567 218.299.457
01/12/2025 11.016,5000 10.815,0600 10.874,7700 11.016,500027.036.838 156.345.150
28/11/2025 11.009,9900 10.871,9100 10.994,8700 10.881,440030.315.835 149.060.737
26/11/2025 11.113,6500 10.844,4500 10.921,1500 11.113,650075.561.083 306.010.053
25/11/2025 10.947,3300 10.713,6400 10.820,1900 10.845,580027.085.855 220.916.674
24/11/2025 10.931,1100 10.754,2900 10.846,9100 10.800,300070.659.830 871.046.461
21/11/2025 10.798,4600 10.579,6900 10.622,3000 10.798,460026.096.095 198.147.123
20/11/2025 10.799,7200 10.673,6800 10.749,2000 10.799,200026.737.289 201.325.756
19/11/2025 10.636,7500 10.489,0800 10.489,1100 10.636,750042.482.630 238.759.242
18/11/2025 10.658,5100 10.488,8900 10.630,8500 10.488,890052.031.874 245.533.012
17/11/2025 10.944,2800 10.821,2500 10.897,0700 10.826,090020.627.123 142.803.341
14/11/2025 10.885,7600 10.754,3500 10.808,0900 10.824,180030.142.150 203.409.779
13/11/2025 10.978,9800 10.724,1600 10.775,0700 10.934,390037.238.804 250.029.520
12/11/2025 10.734,7600 10.559,9100 10.603,5500 10.725,840042.625.779 248.584.841
11/11/2025 10.622,2600 10.518,6700 10.590,2700 10.538,990028.672.376 193.349.955
10/11/2025 10.596,2600 10.407,7600 10.420,2000 10.545,390039.635.377 249.786.116
07/11/2025 10.494,7900 10.208,9900 10.473,6600 10.311,260040.588.529 253.131.327
06/11/2025 10.537,7600 10.374,7300 10.487,6100 10.444,820040.658.813 277.820.096
05/11/2025 10.593,8300 10.437,1400 10.535,1600 10.553,870029.366.741 196.388.205
04/11/2025 10.594,3900 10.480,2100 10.592,2300 10.580,560031.746.923 197.306.876
03/11/2025 10.714,0600 10.513,3000 10.533,7400 10.688,650035.927.506 224.234.400
31/10/2025 10.622,8800 10.291,6700 10.622,8800 10.462,570053.160.257 346.421.378
30/10/2025 10.766,8300 10.555,8300 10.746,0400 10.569,840027.455.081 185.921.007
29/10/2025 10.805,5900 10.638,2700 10.638,2700 10.737,710041.455.635 290.612.490
27/10/2025 10.838,8700 10.608,6100 10.790,3400 10.620,460029.698.608 173.021.193
24/10/2025 11.026,1400 10.716,9500 11.026,1400 10.716,950043.779.455 226.870.515
23/10/2025 11.063,0000 10.904,1600 10.986,4800 10.974,390035.170.781 203.994.709
22/10/2025 10.994,8500 10.869,0800 10.873,0600 10.985,740030.265.275 199.930.965
21/10/2025 10.952,4800 10.684,1700 10.716,9900 10.876,360036.277.627 235.570.396
20/10/2025 10.916,8100 10.636,7100 10.818,5700 10.688,060044.447.444 228.612.717
17/10/2025 10.747,8100 10.347,1300 10.722,9500 10.609,210069.291.930 434.775.886
16/10/2025 11.189,9900 10.794,4600 11.149,1300 10.934,860051.798.926 314.785.218
15/10/2025 11.342,8000 11.143,9800 11.237,2100 11.204,690035.995.029 246.666.738
14/10/2025 11.361,4500 11.171,6800 11.328,6100 11.223,680046.305.896 315.253.983
13/10/2025 11.567,1000 11.333,5900 11.457,8000 11.363,110046.887.131 247.350.765
10/10/2025 11.518,5400 11.367,8000 11.464,0800 11.518,540046.344.847 233.924.109
09/10/2025 11.549,0900 11.311,5300 11.394,5600 11.482,790070.990.966 272.607.540
08/10/2025 11.441,3000 11.176,6000 11.176,6000 11.369,000041.666.527 232.127.708
07/10/2025 11.198,7300 11.006,2300 11.021,1400 11.167,230038.213.297 192.642.003
06/10/2025 11.235,6300 11.019,8300 11.210,9500 11.030,950031.497.356 181.649.520
03/10/2025 11.248,4300 10.862,4500 10.862,4500 11.204,550037.175.221 205.736.129
01/10/2025 10.938,5300 10.621,4800 10.647,3200 10.922,140038.951.931 213.770.842
30/09/2025 10.682,4900 10.572,5900 10.651,8100 10.676,890077.984.392 357.914.004
29/09/2025 10.703,7300 10.583,2600 10.639,0700 10.641,090023.183.677 159.201.535
26/09/2025 10.624,9300 10.512,8800 10.543,4900 10.572,210032.988.419 212.227.924
25/09/2025 10.659,2100 10.500,7900 10.633,1900 10.535,930061.533.645 364.340.639
24/09/2025 10.695,9900 10.568,2300 10.612,0700 10.695,990039.588.536 221.772.494
23/09/2025 10.673,1300 10.420,6700 10.420,6700 10.625,400031.824.999 204.987.557
22/09/2025 10.413,7900 10.158,8500 10.210,9400 10.409,140032.978.992 188.394.121
19/09/2025 10.319,8200 10.191,4900 10.319,8200 10.232,320065.928.210 461.410.374
18/09/2025 10.331,6800 10.224,6900 10.260,9500 10.248,830027.503.546 176.710.575
17/09/2025 10.350,8100 10.146,0000 10.315,8700 10.215,440044.567.138 254.191.259
16/09/2025 10.469,4100 10.312,2900 10.467,6700 10.312,290027.299.474 178.079.041
15/09/2025 10.611,4200 10.468,2000 10.554,3600 10.488,790027.337.445 157.620.521
12/09/2025 10.554,2600 10.431,0300 10.438,4300 10.554,260032.977.684 213.522.243
11/09/2025 10.447,6700 10.319,3600 10.353,2200 10.409,470032.304.430 192.691.604
10/09/2025 10.365,6100 10.232,3300 10.251,8100 10.365,600031.371.209 195.691.425
09/09/2025 10.305,3100 10.178,0000 10.241,8700 10.220,270038.941.237 228.440.342
08/09/2025 10.378,3100 10.127,7700 10.378,3100 10.215,760025.574.850 157.322.411
05/09/2025 10.421,3400 10.239,0600 10.378,1800 10.320,820026.652.958 154.797.908
04/09/2025 10.416,5000 10.256,8600 10.380,0500 10.366,110050.824.958 335.539.961
03/09/2025 10.398,5300 10.062,4000 10.177,8100 10.376,250027.280.110 164.052.841
02/09/2025 10.331,3300 10.055,3800 10.216,5500 10.139,270028.919.801 177.066.566
01/09/2025 10.315,2200 10.120,9800 10.121,9500 10.206,180026.311.717 132.580.411
29/08/2025 10.327,6400 10.082,7800 10.294,8200 10.082,780037.432.957 193.448.872
28/08/2025 10.543,0000 10.186,4500 10.543,0000 10.313,140034.848.905 211.745.069
27/08/2025 10.653,8700 10.387,8500 10.584,7300 10.462,480040.306.748 218.668.640
26/08/2025 10.785,0700 10.489,6800 10.770,0300 10.595,860078.378.867 451.043.044
25/08/2025 10.968,8400 10.802,0500 10.820,9800 10.882,370072.446.163 343.749.194
22/08/2025 10.800,4900 10.709,7700 10.745,0800 10.788,590031.936.602 176.877.586
21/08/2025 10.747,1300 10.637,9400 10.650,9800 10.679,700029.805.989 167.754.601
20/08/2025 10.709,9000 10.624,1200 10.706,4500 10.658,650028.260.588 181.017.741
19/08/2025 10.844,9700 10.715,3700 10.765,7800 10.754,770039.138.530 212.317.600
18/08/2025 11.062,0900 10.716,2500 11.026,9100 10.743,220037.080.629 219.418.027
14/08/2025 11.048,8900 10.904,4900 10.911,5300 11.001,270029.214.291 182.797.842
13/08/2025 10.922,7000 10.776,0300 10.859,7100 10.914,670026.927.122 182.743.451
12/08/2025 10.923,5200 10.767,2000 10.892,2300 10.830,510031.132.679 200.663.738
11/08/2025 10.864,7100 10.682,6000 10.730,4300 10.850,060030.867.304 197.378.352
08/08/2025 10.746,8200 10.612,2300 10.705,3800 10.728,650027.329.037 175.191.718
07/08/2025 10.790,7600 10.539,1300 10.539,1300 10.711,810033.183.503 233.207.041
06/08/2025 10.559,9000 10.419,2400 10.509,2400 10.559,900038.647.198 266.268.915
05/08/2025 10.515,8200 10.312,5700 10.382,6500 10.515,820039.949.837 246.060.945
04/08/2025 10.356,4800 9.957,4500 9.974,0500 10.356,480045.195.874 231.257.335
01/08/2025 10.111,0800 9.822,9000 10.097,7800 9.925,730056.710.935 317.437.439
31/07/2025 10.170,4900 9.984,2800 10.030,3900 10.123,870036.290.147 236.535.232
30/07/2025 10.079,8000 9.967,6200 10.079,8000 10.002,570034.431.308 196.166.092
29/07/2025 10.061,4100 9.861,5100 9.861,5100 10.061,410026.822.629 162.143.654
28/07/2025 10.153,3800 9.852,9800 10.142,9400 9.854,640025.064.148 148.891.072
25/07/2025 10.087,2500 9.907,4600 9.982,3400 10.025,240026.652.305 146.887.825
23/07/2025 10.090,7400 9.885,5400 9.925,1600 9.916,850050.974.808 262.869.891
22/07/2025 9.915,5700 9.729,7600 9.915,5700 9.818,440035.460.101 195.052.438
21/07/2025 10.030,3700 9.892,3400 10.014,4700 9.919,830036.507.296 176.632.409
18/07/2025 10.087,5100 9.990,4600 10.038,0100 10.016,370034.034.612 188.028.091
17/07/2025 10.040,5700 9.848,4400 9.848,4400 9.997,850048.315.530 267.645.872
16/07/2025 9.936,8700 9.799,3600 9.863,1000 9.846,010038.014.925 220.772.497
15/07/2025 9.928,0800 9.822,5000 9.869,2800 9.867,350042.244.319 253.492.106
14/07/2025 9.854,7900 9.698,5200 9.783,2600 9.803,220033.738.186 206.549.942
11/07/2025 9.945,7200 9.838,0600 9.945,7200 9.890,040035.802.040 194.091.435
10/07/2025 9.961,1900 9.837,5000 9.837,5000 9.961,190041.831.519 262.304.755
09/07/2025 9.939,7500 9.662,2700 9.693,1500 9.834,340050.639.439 286.347.507
08/07/2025 9.687,5800 9.371,0200 9.380,5400 9.687,580059.897.881 315.616.076
07/07/2025 9.415,7000 9.264,0500 9.356,7300 9.390,010024.656.605 142.385.260
04/07/2025 9.409,8400 9.280,2800 9.379,6800 9.352,280032.035.681 175.600.173
03/07/2025 9.417,9400 9.245,2300 9.266,4600 9.417,940047.020.871 244.206.327
02/07/2025 9.296,3900 9.205,1400 9.205,1400 9.235,230063.733.308 300.511.553
01/07/2025 9.223,6700 9.024,8600 9.085,0700 9.200,660048.326.400 248.389.319
30/06/2025 9.165,9800 9.003,5300 9.137,1000 9.043,070033.005.183 211.405.862
27/06/2025 9.180,0100 9.030,4700 9.162,2100 9.072,300023.586.707 160.967.918
26/06/2025 9.219,0800 9.091,6500 9.091,6500 9.119,200034.711.376 224.267.592
25/06/2025 9.151,1900 9.053,5300 9.151,1900 9.088,760028.071.292 183.975.387
24/06/2025 9.119,6200 8.858,5600 8.858,5600 9.109,430066.875.059 328.770.341
23/06/2025 8.749,5400 8.478,6700 8.499,6200 8.749,540026.941.005 142.530.770
20/06/2025 8.586,9700 8.393,5500 8.393,5500 8.586,970049.443.403 335.236.746
19/06/2025 8.538,3900 8.347,9800 8.415,9300 8.354,460033.774.635 178.296.539
18/06/2025 8.627,5000 8.343,6600 8.507,5300 8.506,460032.652.111 180.671.206
17/06/2025 8.561,7400 8.490,1800 8.521,3100 8.542,610024.094.448 145.560.748
16/06/2025 8.668,1700 8.493,5900 8.493,5900 8.640,630027.398.798 151.070.704
13/06/2025 8.553,1700 8.362,4200 8.439,1800 8.553,170051.625.093 277.117.201
12/06/2025 8.691,5300 8.586,7600 8.679,7400 8.649,040027.772.209 155.687.344
11/06/2025 8.750,9000 8.632,9600 8.707,7500 8.749,380029.167.813 167.156.588
10/06/2025 8.719,0600 8.566,5600 8.617,1400 8.704,310030.254.167 182.956.399
06/06/2025 8.630,9000 8.561,0200 8.617,6200 8.617,950023.178.869 120.934.764
05/06/2025 8.643,9200 8.518,2900 8.548,6900 8.643,840040.150.536 224.098.163
04/06/2025 8.622,1600 8.494,8100 8.622,1600 8.546,040036.810.668 294.000.675
03/06/2025 8.622,3500 8.439,7800 8.515,4000 8.509,120031.297.290 175.268.465
02/06/2025 8.762,9200 8.556,3300 8.575,7000 8.583,790031.793.319 165.829.639
30/05/2025 8.842,2400 8.609,9600 8.784,4500 8.610,0000108.331.183 612.995.850
29/05/2025 8.933,8000 8.783,6800 8.912,1200 8.820,320037.018.119 192.728.193
28/05/2025 8.952,3400 8.697,9600 8.697,9600 8.883,5600103.778.381 435.327.665
27/05/2025 8.561,1100 8.390,8200 8.408,4100 8.561,110033.552.447 170.654.322
26/05/2025 8.421,0100 8.290,9900 8.290,9900 8.386,020020.576.262 119.264.208
23/05/2025 8.431,2900 7.981,7700 8.380,9600 8.172,760043.314.071 242.790.588
22/05/2025 8.419,3400 8.307,8000 8.337,2500 8.362,360032.292.825 192.711.312
21/05/2025 8.460,2700 8.229,7700 8.339,4400 8.441,970040.116.836 211.094.570
20/05/2025 8.407,4400 8.133,1800 8.166,6200 8.357,140039.067.043 195.184.119
19/05/2025 8.167,8100 8.074,6600 8.134,4700 8.142,650030.290.047 170.419.837
16/05/2025 8.147,5800 8.002,6200 8.079,9600 8.147,580029.079.616 166.390.270
15/05/2025 8.133,9000 8.039,9700 8.062,1600 8.060,240032.454.109 146.083.517
14/05/2025 8.105,5600 8.017,7500 8.026,5900 8.091,740031.550.685 168.131.107
13/05/2025 8.078,7300 7.927,0100 8.035,7600 8.078,650037.825.077 184.762.794
12/05/2025 8.101,6900 7.889,0400 7.889,0400 8.037,980043.176.904 222.934.876
09/05/2025 7.781,3100 7.558,1400 7.561,4600 7.778,710054.274.880 215.155.516
08/05/2025 7.592,5000 7.470,9100 7.544,0200 7.488,040024.975.839 131.085.511
07/05/2025 7.539,6300 7.420,9300 7.420,9300 7.520,960028.334.368 138.729.250
06/05/2025 7.594,8900 7.405,6900 7.590,2800 7.422,740026.046.840 128.007.248
05/05/2025 7.617,3300 7.544,3000 7.601,0200 7.575,380018.895.398 96.711.382
02/05/2025 7.598,9400 7.477,9800 7.477,9800 7.598,940037.771.157 188.059.087
30/04/2025 7.561,9800 7.309,2400 7.504,7200 7.331,630035.684.325 187.410.952
29/04/2025 7.498,9300 7.376,3500 7.423,4100 7.476,630031.395.927 146.798.000
28/04/2025 7.524,2600 7.396,5900 7.511,8000 7.396,590020.681.737 98.782.196
25/04/2025 7.594,0800 7.443,1800 7.524,6100 7.445,380021.486.536 131.102.994
24/04/2025 7.546,4100 7.451,7600 7.494,7900 7.517,960024.747.097 154.159.019
23/04/2025 7.532,8300 7.430,3900 7.464,3100 7.523,780028.794.593 166.022.024
22/04/2025 7.323,7400 7.081,1500 7.081,1500 7.323,740028.508.936 138.001.992
17/04/2025 7.169,2200 7.020,2900 7.123,0400 7.020,290018.915.669 100.234.324
16/04/2025 7.165,6000 7.022,3800 7.096,7700 7.160,660023.850.968 117.690.653
15/04/2025 7.211,0900 6.991,8900 7.004,4200 7.211,090028.876.923 143.295.165
14/04/2025 6.963,3000 6.745,9700 6.746,1400 6.951,280032.067.665 147.884.177
11/04/2025 6.825,9100 6.580,6300 6.716,7500 6.689,890043.881.999 180.681.174
10/04/2025 7.252,6200 6.544,5400 6.544,5400 6.738,620075.135.114 319.019.692
09/04/2025 6.758,6800 6.336,3000 6.758,6800 6.544,540056.362.682 253.918.884
08/04/2025 6.882,0100 6.380,9100 6.380,9100 6.758,680068.698.634 297.248.106
07/04/2025 6.847,1800 6.002,5700 6.847,1800 6.242,000090.455.033 393.529.799
04/04/2025 7.289,1100 6.737,2700 7.277,7100 6.847,420086.644.714 404.236.830
03/04/2025 7.669,9700 7.371,8700 7.592,1900 7.371,870043.309.779 215.707.744
02/04/2025 7.661,2700 7.482,3700 7.624,2600 7.654,820027.174.060 130.155.863
01/04/2025 7.622,3900 7.485,2500 7.485,2500 7.548,590031.646.282 146.236.676
31/03/2025 7.679,1300 7.432,2900 7.679,1300 7.439,070050.612.086 258.881.234
28/03/2025 7.945,6900 7.784,2600 7.941,9500 7.804,800034.432.098 189.781.127
27/03/2025 8.044,7200 7.924,6200 7.958,6800 7.988,790039.375.345 238.107.016
26/03/2025 8.113,7700 7.941,5400 7.947,9000 8.071,640077.958.433 374.805.819
24/03/2025 7.922,1600 7.744,1900 7.753,2100 7.899,290040.493.751 187.715.584
21/03/2025 7.740,7800 7.652,7300 7.701,3500 7.707,6300118.161.804 462.778.792
20/03/2025 7.872,8000 7.698,2300 7.794,6700 7.821,180039.382.675 200.445.247
19/03/2025 7.859,5900 7.734,8400 7.859,5900 7.820,450042.110.972 215.832.884
17/03/2025 7.873,2500 7.748,6400 7.815,0800 7.859,450022.348.692 106.905.941
14/03/2025 7.822,5100 7.709,5800 7.726,4900 7.822,510045.569.010 224.948.927
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470052.446.180 241.210.439
12/03/2025 7.557,6600 7.273,8700 7.278,4600 7.557,660065.248.459 253.592.625
11/03/2025 7.288,9300 7.170,8400 7.170,8400 7.252,740045.341.777 209.097.973
10/03/2025 7.253,8100 7.140,4700 7.243,0800 7.208,280051.193.022 219.527.313
07/03/2025 7.280,5900 7.184,2100 7.213,8500 7.218,840044.425.220 184.753.188
06/03/2025 7.386,9500 7.164,6200 7.254,2600 7.246,860043.257.383 196.571.476
05/03/2025 7.255,6700 7.057,9000 7.059,2400 7.255,6700116.390.438 369.415.367

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:27:00.000 849.356,00 10.450,81 0,00 0,000,00
17:25:02.000 849.289,00 10.450,81 0,00 0,000,00
17:25:02.000 849.266,00 10.450,81 0,00 0,000,00
17:25:02.000 849.181,00 10.450,81 0,00 0,000,00
17:25:02.000 849.151,00 10.450,81 0,00 0,000,00
17:25:02.000 849.001,00 10.450,81 0,00 0,000,00
17:19:41.636 848.809,00 10.450,81 5.815,60 0,000,00
17:19:11.636 848.765,00 10.450,81 8.026,44 0,000,00
17:18:41.636 848.732,00 10.450,81 10.455,50 0,000,00
17:18:11.635 848.644,00 10.450,81 0,00 0,000,00