Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΤΙΜΩΝ ΜΙΚΡΗΣ ΚΕΦΑΛ. ΧΑ
ATHEX_SCI
2.477,70
Τελ. Ενημ.:
17:25
6,29 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
2.471,6700 2.491,7100
Άνοιγμα 2.478,23
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2.477,70 2.477,70
Προηγ. Κλείσιμο
2471.4100 23.3600 0.9542 %

Απόδοση

7 ημερών
1,48%
1 μηνός
0,52%
3 μηνών
5,60%
6 μηνών
-0,25%
1 έτους
-0,25%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/12/2025 2.491,7100 2.471,6700 2.478,2300 2.477,7000443.206.556 847.657
12/12/2025 2.476,9900 2.443,5000 2.447,8800 2.471,4100442.081.027 1.129.412
11/12/2025 2.460,1300 2.439,3800 2.439,4300 2.448,0500437.903.716 1.364.876
10/12/2025 2.442,8200 2.425,0700 2.433,8100 2.437,4100435.999.089 736.877
09/12/2025 2.443,1000 2.428,2700 2.434,8800 2.435,3500435.630.939 932.212
08/12/2025 2.438,6100 2.426,7700 2.435,6500 2.432,2700435.080.472 1.206.673
05/12/2025 2.445,9000 2.430,1200 2.434,2200 2.435,3800435.636.194 766.752
04/12/2025 2.446,2100 2.426,5000 2.436,4300 2.437,2700435.975.028 620.254
03/12/2025 2.447,6100 2.428,5600 2.443,0200 2.437,0500435.936.007 813.458
02/12/2025 2.461,2800 2.436,0400 2.442,5800 2.443,9500437.169.068 878.913
01/12/2025 2.452,3200 2.441,2400 2.446,9100 2.441,2500436.686.639 1.252.912
28/11/2025 2.455,5900 2.430,9400 2.433,5800 2.445,3000437.410.403 941.191
26/11/2025 2.428,8500 2.403,0600 2.412,1300 2.403,1500429.872.206 1.022.555
25/11/2025 2.420,3700 2.402,0300 2.402,7100 2.410,3800431.164.578 760.904
24/11/2025 2.426,6000 2.392,1100 2.415,5000 2.403,3700429.910.843 885.093
21/11/2025 2.420,4000 2.389,3000 2.420,3800 2.408,3100430.794.168 894.340
20/11/2025 2.439,0300 2.415,4400 2.418,0700 2.424,9500433.770.868 853.348
19/11/2025 2.421,5700 2.392,2500 2.407,6200 2.417,1000432.367.690 1.187.914
18/11/2025 2.438,8600 2.391,3000 2.438,8600 2.403,1300429.867.691 1.003.962
17/11/2025 2.475,3100 2.440,8300 2.459,5800 2.442,5200436.914.788 1.263.772
14/11/2025 2.460,4900 2.441,8700 2.454,6000 2.459,5800439.965.073 936.769
13/11/2025 2.481,5900 2.455,5000 2.464,0700 2.463,4400440.477.445 822.870
12/11/2025 2.467,3800 2.447,8000 2.451,1100 2.458,5600439.605.611 764.348
11/11/2025 2.465,5800 2.441,3100 2.458,7300 2.448,6000437.823.723 922.720
10/11/2025 2.464,9600 2.440,8700 2.446,2800 2.455,6300439.080.855 1.152.602
07/11/2025 2.476,7600 2.435,6900 2.468,2300 2.443,3500436.884.540 790.846
06/11/2025 2.471,7700 2.450,7300 2.456,1500 2.468,2300441.333.824 1.744.250
05/11/2025 2.458,9200 2.433,3500 2.441,7800 2.451,2900438.304.159 765.789
04/11/2025 2.462,2500 2.436,4700 2.460,9300 2.443,2500436.867.749 1.025.992
03/11/2025 2.487,8300 2.465,2800 2.469,6400 2.473,2000442.223.064 1.100.017
31/10/2025 2.498,4900 2.464,2000 2.480,9700 2.468,5200441.386.334 1.842.653
30/10/2025 2.492,2700 2.456,5700 2.467,4400 2.467,8300441.261.741 2.133.531
29/10/2025 2.499,8700 2.461,9300 2.461,9300 2.464,4900440.664.351 1.775.315
27/10/2025 2.457,5500 2.424,0400 2.424,0400 2.453,4000438.682.307 1.063.997
24/10/2025 2.427,2500 2.389,5900 2.392,7100 2.422,3400433.128.992 1.869.534
23/10/2025 2.401,7200 2.380,6100 2.394,1400 2.390,5000427.435.299 932.482
22/10/2025 2.402,9300 2.380,6300 2.387,0200 2.393,5400427.979.539 1.136.739
21/10/2025 2.384,8400 2.347,5500 2.364,7100 2.384,8400426.423.900 1.150.461
20/10/2025 2.362,6900 2.320,1800 2.320,2700 2.362,6900422.462.323 1.513.645
17/10/2025 2.326,6200 2.283,5200 2.326,6200 2.318,8600414.626.560 1.596.249
16/10/2025 2.375,4000 2.322,0500 2.361,5100 2.336,9300417.857.550 1.358.859
15/10/2025 2.399,6500 2.357,2900 2.376,4600 2.358,6100421.733.558 1.240.032
14/10/2025 2.394,9200 2.369,7200 2.383,5600 2.372,4500424.207.910 1.403.748
13/10/2025 2.414,7300 2.374,1800 2.391,5100 2.384,0500426.281.645 1.659.393
10/10/2025 2.411,1200 2.388,9300 2.399,5600 2.393,7600428.019.097 1.007.586
09/10/2025 2.402,7100 2.372,6700 2.377,0600 2.390,3900427.416.548 1.846.045
08/10/2025 2.384,7600 2.348,4500 2.348,4500 2.376,2200425.080.761 1.854.324
07/10/2025 2.354,2700 2.328,2500 2.336,1000 2.343,7800419.278.484 1.469.317
06/10/2025 2.356,6100 2.316,4800 2.355,7200 2.332,9800417.345.660 844.886
03/10/2025 2.362,2300 2.336,9700 2.337,8400 2.350,7900420.532.267 1.060.764
01/10/2025 2.352,4200 2.318,0500 2.328,2700 2.352,4200420.824.182 1.757.679
30/09/2025 2.331,8900 2.302,7200 2.304,0300 2.322,7900415.522.897 2.498.595
29/09/2025 2.315,7300 2.293,7300 2.302,7500 2.304,4300412.239.663 1.256.307
26/09/2025 2.338,9700 2.295,0300 2.328,2400 2.299,7800411.406.623 1.134.683
25/09/2025 2.359,3400 2.316,2100 2.346,0200 2.323,9400415.728.752 791.122
24/09/2025 2.348,3000 2.328,5800 2.328,8200 2.343,2600419.186.130 946.613
23/09/2025 2.345,6000 2.327,6200 2.329,4400 2.329,5300416.729.366 869.271
22/09/2025 2.337,1300 2.320,2800 2.333,5200 2.332,4800417.257.598 636.449
19/09/2025 2.341,7200 2.322,2800 2.333,7800 2.335,3100417.763.438 455.428
18/09/2025 2.349,6400 2.320,7700 2.336,3400 2.334,2800417.579.525 413.683
17/09/2025 2.361,2500 2.328,1100 2.351,9800 2.333,3900417.419.795 537.255
16/09/2025 2.388,1000 2.346,2700 2.351,0400 2.357,1600421.671.203 669.330
15/09/2025 2.359,6600 2.343,3600 2.345,0200 2.348,8500420.185.503 836.668
12/09/2025 2.358,1200 2.311,9600 2.315,3600 2.340,3500418.665.411 1.036.984
11/09/2025 2.312,1200 2.274,0200 2.274,0200 2.309,4300413.133.058 478.128
10/09/2025 2.288,0800 2.258,4600 2.277,2800 2.269,7500406.034.832 797.137
09/09/2025 2.282,4800 2.265,4400 2.266,3600 2.277,2000407.367.870 474.201
08/09/2025 2.282,6700 2.247,4900 2.263,9000 2.262,6200404.760.390 581.063
05/09/2025 2.299,9700 2.248,1800 2.291,6700 2.267,3700405.609.432 811.883
04/09/2025 2.306,1800 2.283,9800 2.291,9400 2.291,3300409.894.964 1.710.811
03/09/2025 2.288,4800 2.252,1500 2.264,4300 2.281,6700408.168.054 987.517
02/09/2025 2.322,3500 2.255,5800 2.322,3500 2.266,0800405.378.111 1.131.058
01/09/2025 2.342,9100 2.313,8700 2.336,0900 2.321,8600415.356.983 765.170
29/08/2025 2.352,1800 2.324,1400 2.349,3200 2.335,2800417.757.497 1.086.089
28/08/2025 2.398,5900 2.331,3400 2.384,9000 2.347,3600419.918.315 2.081.196
27/08/2025 2.382,0500 2.346,1300 2.355,3400 2.379,9200425.743.587 1.926.743
26/08/2025 2.374,7500 2.339,5300 2.374,7500 2.353,6000421.035.823 1.255.470
25/08/2025 2.383,7200 2.366,8200 2.366,8200 2.378,3900425.469.825 1.405.752
22/08/2025 2.375,7500 2.354,2600 2.370,6300 2.360,9500422.517.510 1.351.562
21/08/2025 2.373,3800 2.339,2800 2.351,1900 2.372,3900424.565.827 1.556.463
20/08/2025 2.348,5900 2.307,9000 2.328,8400 2.347,2400420.063.948 1.700.371
19/08/2025 2.331,3400 2.316,5000 2.320,2100 2.328,8400416.770.745 935.841
18/08/2025 2.350,3700 2.317,2300 2.342,6800 2.318,7200414.960.463 968.121
14/08/2025 2.350,2400 2.332,3900 2.342,3500 2.342,6800419.247.268 1.899.527
13/08/2025 2.338,4900 2.305,5900 2.306,3000 2.338,4900418.498.593 2.268.489
12/08/2025 2.326,6100 2.295,9300 2.318,1200 2.303,8700412.303.305 1.169.468
11/08/2025 2.310,1700 2.292,0100 2.292,5800 2.309,3700413.287.081 1.282.124
08/08/2025 2.303,1900 2.281,3400 2.291,7100 2.292,5700410.280.104 1.227.124
07/08/2025 2.287,8600 2.269,9400 2.278,6600 2.287,7900409.424.479 1.564.924
06/08/2025 2.279,7100 2.257,9700 2.265,4600 2.268,5600405.983.787 994.743
05/08/2025 2.270,1900 2.248,3400 2.249,6000 2.266,8800405.683.241 914.138
04/08/2025 2.251,3200 2.235,3700 2.240,7900 2.249,6000402.589.810 689.738
01/08/2025 2.283,3700 2.233,6800 2.280,9400 2.241,3000401.104.645 1.108.636
31/07/2025 2.294,7800 2.279,6000 2.279,6000 2.286,6200409.215.968 971.233
30/07/2025 2.298,7200 2.266,8900 2.291,2200 2.281,2300408.250.163 779.756
29/07/2025 2.296,2500 2.273,0800 2.280,4900 2.290,7500409.954.496 1.305.592
28/07/2025 2.305,3300 2.276,4000 2.283,1500 2.278,6200407.784.369 2.444.510
25/07/2025 2.280,3500 2.252,1800 2.257,6800 2.277,6600407.612.305 1.647.890
24/07/2025 2.271,0300 2.245,8300 2.245,8300 2.261,9900404.808.415 2.024.645
23/07/2025 2.263,2700 2.205,0300 2.208,6200 2.244,0300401.594.435 2.555.853
22/07/2025 2.227,3300 2.191,6300 2.227,3300 2.205,7700394.745.975 1.125.975
21/07/2025 2.227,7100 2.194,2300 2.198,7900 2.226,2900398.418.144 2.421.577
18/07/2025 2.198,4500 2.167,1500 2.167,1500 2.196,5000393.087.827 1.475.106
17/07/2025 2.168,9000 2.148,7600 2.156,1200 2.167,4300388.194.384 780.283
16/07/2025 2.171,0100 2.142,4800 2.163,2500 2.150,7800385.211.961 944.735
15/07/2025 2.160,4100 2.126,9400 2.126,9400 2.159,8000386.827.936 1.119.453
14/07/2025 2.138,8900 2.112,0500 2.138,8900 2.127,7300381.082.923 982.967
11/07/2025 2.154,1700 2.141,2100 2.154,1700 2.143,6100383.926.975 817.984
10/07/2025 2.181,6200 2.155,5100 2.161,7100 2.155,5100385.354.500 1.578.472
09/07/2025 2.162,6800 2.122,6600 2.122,9900 2.160,9000386.319.471 1.624.774
08/07/2025 2.135,7100 2.121,1600 2.126,5200 2.123,9700379.717.333 1.097.087
07/07/2025 2.133,8000 2.120,6400 2.127,3200 2.129,4800380.702.542 985.319
04/07/2025 2.123,6900 2.103,7600 2.113,2500 2.123,6900379.667.300 1.039.944
03/07/2025 2.115,5400 2.101,2300 2.105,3400 2.112,6400377.691.053 595.309
02/07/2025 2.115,0500 2.100,7900 2.105,4400 2.107,5400376.779.196 617.440
01/07/2025 2.112,3800 2.096,5700 2.100,0900 2.105,4400376.403.316 801.777
30/06/2025 2.122,3800 2.096,3700 2.113,2000 2.100,0900375.448.185 534.283
27/06/2025 2.127,5100 2.097,6300 2.101,6000 2.113,3400377.816.479 1.115.912
26/06/2025 2.099,9300 2.063,5900 2.065,0300 2.099,8800375.409.462 1.253.349
25/06/2025 2.065,5400 2.035,0000 2.035,2700 2.061,0600368.470.371 821.722
24/06/2025 2.045,7900 2.016,2200 2.016,2200 2.032,4800363.361.277 993.242

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:01.000 524.688,00 2.477,70 0,00 0,000,00
17:25:01.000 524.666,00 2.477,70 0,00 0,000,00
17:25:01.000 524.581,00 2.477,70 0,00 0,000,00
17:25:01.000 524.551,00 2.477,70 0,00 0,000,00
17:25:01.000 524.402,00 2.477,70 0,00 0,000,00
17:19:40.896 524.339,00 2.477,70 0,00 0,000,00
17:19:10.896 524.242,00 2.477,70 0,00 0,000,00
17:18:40.896 524.152,00 2.477,70 206,00 0,000,00
17:18:10.896 524.079,00 2.477,70 0,00 0,000,00
17:17:40.896 524.004,00 2.477,70 497,08 0,000,00