Χρηματιστήριο \

FTSE/ATHEX ΠΡΩΤΕΣ ΎΛΕΣ
FTSE_BM
9.276,55
Τελ. Ενημ.:
17:26
-263,41 -2,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
9.257,6700 9.583,3300
Άνοιγμα 9.583,33
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4.565,55 11.658,05
Προηγ. Κλείσιμο
9539.9600 42.0000 0.4422 %

Απόδοση

7 ημερών
-5,72%
1 μηνός
-17,25%
3 μηνών
-1,65%
6 μηνών
38,77%
1 έτους
68,79%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/03/2026 9.583,3300 9.257,6700 9.583,3300 9.276,550032.259.666 241.550.870
23/03/2026 9.576,5300 8.894,2800 9.489,8300 9.539,960053.915.240 335.998.131
20/03/2026 9.759,4700 9.389,1700 9.584,5000 9.497,960085.405.484 490.457.054
19/03/2026 9.746,7300 9.380,7700 9.746,7300 9.516,380039.348.714 305.409.782
18/03/2026 10.271,1900 9.767,8700 10.118,6900 9.843,300038.373.724 284.429.270
17/03/2026 10.285,7800 10.110,7600 10.210,4000 10.118,690032.559.203 229.429.818
13/03/2026 10.420,4000 10.214,6200 10.290,5500 10.377,490034.081.761 264.505.071
12/03/2026 10.518,8700 10.208,1200 10.384,3900 10.309,860043.033.033 314.198.172
11/03/2026 10.557,1500 10.251,2600 10.308,5400 10.537,880027.995.069 207.664.571
10/03/2026 10.488,0800 10.028,7000 10.028,7000 10.357,410042.514.192 325.228.622
09/03/2026 10.267,2200 9.596,6400 10.267,2200 9.905,520054.604.410 391.041.335
06/03/2026 10.690,1800 10.016,3200 10.593,4700 10.268,230043.051.860 312.611.403
05/03/2026 10.903,8900 10.424,0300 10.542,4600 10.469,850055.105.735 379.020.955
04/03/2026 10.663,4400 9.927,9500 9.927,9500 10.542,460068.270.711 469.032.595
03/03/2026 10.964,0800 9.880,4200 10.964,0800 10.001,810094.732.444 676.292.421
02/03/2026 11.607,8300 10.848,5700 11.607,8300 11.035,000054.941.592 384.499.094
27/02/2026 11.861,4100 11.445,9800 11.752,2800 11.638,8300111.457.324 707.286.509
26/02/2026 11.658,0500 11.372,5700 11.547,4400 11.658,050039.821.934 298.444.483
25/02/2026 11.786,8100 11.468,3000 11.604,6000 11.519,990039.971.299 306.923.652
24/02/2026 11.772,9500 11.187,6200 11.187,6200 11.528,130053.386.799 402.096.887
20/02/2026 11.238,9100 11.006,0800 11.153,0800 11.171,800032.272.735 238.276.839
19/02/2026 11.413,9300 11.031,5100 11.409,1000 11.153,080031.432.939 244.808.457
18/02/2026 11.364,3100 10.581,4900 10.581,4900 11.364,310043.406.148 318.211.898
17/02/2026 10.986,8700 10.501,9800 10.919,3300 10.567,440038.493.692 336.286.077
16/02/2026 11.017,1000 10.847,8600 10.868,2700 10.905,770041.646.166 311.878.755
13/02/2026 11.234,1500 10.716,7000 11.234,1500 10.873,100050.586.093 386.056.200
12/02/2026 11.317,2800 11.158,0600 11.205,6700 11.238,980036.023.676 312.702.763
11/02/2026 11.205,4700 10.926,1100 11.120,9200 11.149,650043.120.975 322.574.051
10/02/2026 11.183,4200 10.998,8200 11.043,6200 11.076,860036.389.562 274.890.582
09/02/2026 11.354,7600 10.956,3400 11.125,7700 11.051,210043.600.994 402.473.690
06/02/2026 11.104,7000 10.765,7900 11.022,6200 11.076,310049.350.496 463.849.577
05/02/2026 11.352,4500 10.994,1400 11.230,7900 11.033,840042.591.953 323.614.540
04/02/2026 11.286,3400 10.913,2700 10.956,5400 11.286,340047.450.939 396.626.576
03/02/2026 11.019,7000 10.815,0700 10.815,0700 10.932,400055.369.374 434.808.484
02/02/2026 10.854,8500 10.586,5900 10.784,5700 10.765,960042.417.324 451.654.758
30/01/2026 11.064,9600 10.786,9400 11.064,9600 10.803,880046.139.896 386.992.489
29/01/2026 11.180,1500 10.820,4100 11.041,6400 11.026,330065.299.422 639.265.533
28/01/2026 10.925,9300 10.531,2700 10.531,2700 10.909,820066.175.796 711.471.985
27/01/2026 10.621,6900 10.252,9900 10.252,9900 10.531,270072.026.032 642.166.729
26/01/2026 10.209,9800 9.838,0700 9.843,7100 10.209,530033.319.325 288.249.457
23/01/2026 10.000,6100 9.848,5400 9.934,1100 9.848,540029.120.541 242.822.792
22/01/2026 10.016,7800 9.883,3600 9.932,6600 9.934,110048.460.916 398.978.687
21/01/2026 9.873,0700 9.758,8000 9.804,5300 9.867,840048.164.120 345.808.364
20/01/2026 9.969,3400 9.699,2800 9.969,3400 9.831,720040.987.501 269.784.294
19/01/2026 10.061,4600 9.810,1100 9.948,4800 10.029,530038.982.291 261.919.434
16/01/2026 10.026,4000 9.736,4900 9.820,4700 10.020,890043.628.581 330.527.897
15/01/2026 9.881,7300 9.734,0800 9.823,6900 9.820,030039.569.362 302.508.994
14/01/2026 9.889,2600 9.759,2300 9.863,5500 9.791,440032.979.438 263.673.424
13/01/2026 10.002,1000 9.874,2200 9.987,6200 9.897,350037.470.115 276.247.620
12/01/2026 10.025,7300 9.917,6700 10.006,1000 9.958,650045.169.068 296.222.053
09/01/2026 10.014,3000 9.905,5600 10.007,7900 10.006,1000119.097.276 603.061.934
08/01/2026 10.051,4700 9.916,5500 10.048,8600 9.935,8900131.181.726 656.314.177
07/01/2026 10.014,6100 9.835,9700 9.865,5700 10.014,6100172.807.123 816.175.540
05/01/2026 9.930,6400 9.720,8800 9.723,2100 9.859,730030.148.790 212.242.894
02/01/2026 9.751,7900 9.530,4500 9.530,4500 9.723,210031.188.323 217.196.995
31/12/2025 9.539,0600 9.396,6700 9.442,2700 9.526,070020.814.105 143.976.842
30/12/2025 9.517,0800 9.327,2500 9.514,2200 9.444,990018.792.030 145.591.818
29/12/2025 9.727,3200 9.466,8000 9.727,3200 9.520,620025.065.192 158.161.717
23/12/2025 9.727,1100 9.502,3500 9.677,1600 9.700,460029.625.659 168.409.478
22/12/2025 9.736,1200 9.569,7700 9.639,5300 9.730,570038.182.412 219.764.389
19/12/2025 9.710,1600 9.545,7500 9.637,6100 9.710,160069.289.242 387.983.712
18/12/2025 9.779,9100 9.619,2400 9.711,4500 9.637,610046.915.512 257.122.193
17/12/2025 9.714,1500 9.633,1700 9.660,6000 9.683,330051.311.677 254.325.243
16/12/2025 9.631,7200 9.351,7200 9.448,6900 9.614,360097.946.038 438.293.321
15/12/2025 9.492,2300 9.292,3200 9.421,9100 9.420,950032.656.330 194.960.544
12/12/2025 9.423,0000 9.145,6400 9.154,8900 9.417,290020.676.155 159.797.472
11/12/2025 9.150,0700 9.004,2400 9.048,3300 9.108,650023.587.101 184.394.457
10/12/2025 9.039,0800 8.762,1800 8.842,3900 9.039,080022.012.715 158.985.859
09/12/2025 8.861,4700 8.726,3700 8.854,2200 8.800,770034.525.493 219.894.675
08/12/2025 8.861,4300 8.689,4700 8.689,4700 8.826,480031.255.334 250.750.719
05/12/2025 8.699,5200 8.561,1100 8.666,1100 8.689,470024.692.006 172.554.749
04/12/2025 8.770,3500 8.579,3300 8.721,5300 8.666,110024.025.282 165.699.431
03/12/2025 8.784,1400 8.575,3300 8.575,3300 8.684,530034.223.706 217.575.855
02/12/2025 8.571,7700 8.234,5000 8.234,5000 8.571,770036.668.567 218.299.457
01/12/2025 8.244,6800 8.177,5200 8.210,6300 8.242,550027.036.838 156.345.150
28/11/2025 8.217,9100 8.119,8400 8.208,2000 8.181,710030.315.835 149.060.737
26/11/2025 8.390,3300 8.142,4700 8.341,2000 8.198,230075.561.083 306.010.053
25/11/2025 8.407,2000 8.212,1000 8.356,3400 8.281,240027.085.855 220.916.674
24/11/2025 8.432,8700 8.204,7900 8.307,1900 8.356,340070.659.830 871.046.461
21/11/2025 8.334,9300 8.053,1500 8.169,7500 8.308,110026.096.095 198.147.123
20/11/2025 8.281,1600 8.163,4900 8.170,9900 8.192,870026.737.289 201.325.756
19/11/2025 8.249,5200 8.092,9200 8.108,1600 8.124,750042.482.630 238.759.242
18/11/2025 8.368,4800 8.104,6500 8.368,4800 8.140,380052.031.874 245.533.012
17/11/2025 8.502,6200 8.354,6700 8.393,0000 8.460,960020.627.123 142.803.341
14/11/2025 8.383,1600 8.152,1600 8.244,0100 8.356,510030.142.150 203.409.779
13/11/2025 8.431,9800 8.244,0100 8.321,5400 8.244,010037.238.804 250.029.520
12/11/2025 8.315,4100 8.073,9000 8.073,9000 8.293,350042.625.779 248.584.841
11/11/2025 8.056,0000 7.905,2300 7.939,3600 8.056,000028.672.376 193.349.955
10/11/2025 7.977,5100 7.824,0700 7.824,0700 7.939,200039.635.377 249.786.116
07/11/2025 8.010,6600 7.710,0900 8.010,6600 7.783,810040.588.529 253.131.327
06/11/2025 8.014,2200 7.842,3500 7.846,9700 7.967,400040.658.813 277.820.096
05/11/2025 7.773,7400 7.671,6900 7.760,5000 7.773,740029.366.741 196.388.205
04/11/2025 7.764,1200 7.599,3100 7.724,3300 7.764,120031.746.923 197.306.876
03/11/2025 7.768,6300 7.562,6800 7.580,1100 7.748,490035.927.506 224.234.400
31/10/2025 7.558,0200 7.369,9600 7.413,0800 7.543,120053.160.257 346.421.378
30/10/2025 7.520,5600 7.370,1600 7.468,2700 7.426,800027.455.081 185.921.007
29/10/2025 7.492,6300 7.355,2100 7.355,2100 7.468,270041.455.635 290.612.490
27/10/2025 7.364,1100 7.233,3800 7.317,5700 7.313,150029.698.608 173.021.193
24/10/2025 7.398,9000 7.255,0600 7.320,1800 7.294,450043.779.455 226.870.515
23/10/2025 7.320,1800 7.209,4700 7.275,0000 7.320,180035.170.781 203.994.709
22/10/2025 7.293,4700 7.203,5600 7.237,3200 7.251,880030.265.275 199.930.965
21/10/2025 7.273,5400 7.074,8200 7.085,5800 7.273,540036.277.627 235.570.396
20/10/2025 7.129,6500 6.974,1600 7.032,6000 7.067,080044.447.444 228.612.717
17/10/2025 6.996,8100 6.734,8800 6.989,1000 6.989,480069.291.930 434.775.886
16/10/2025 7.104,9900 6.874,1300 7.104,9900 7.008,320051.798.926 314.785.218
15/10/2025 7.171,4000 7.057,2200 7.101,4600 7.104,990035.995.029 246.666.738
14/10/2025 7.221,2400 7.021,4400 7.131,5600 7.092,220046.305.896 315.253.983
13/10/2025 7.400,3200 7.195,7500 7.312,0100 7.219,860046.887.131 247.350.765
10/10/2025 7.320,9100 7.250,3400 7.272,2700 7.320,910046.344.847 233.924.109
09/10/2025 7.375,5900 7.251,5600 7.277,1000 7.256,160070.990.966 272.607.540
08/10/2025 7.419,1700 7.191,2800 7.256,0200 7.280,660041.666.527 232.127.708
07/10/2025 7.260,2900 7.128,8900 7.211,5600 7.224,470038.213.297 192.642.003
06/10/2025 7.234,1700 7.040,5000 7.058,5700 7.231,250031.497.356 181.649.520
03/10/2025 7.088,8100 6.959,9200 6.966,1900 7.040,980037.175.221 205.736.129
01/10/2025 6.911,0400 6.819,2400 6.911,0400 6.863,900038.951.931 213.770.842
30/09/2025 6.990,2500 6.861,5500 6.977,7800 6.881,660077.984.392 357.914.004
29/09/2025 7.006,6900 6.912,9000 6.930,7000 6.977,780023.183.677 159.201.535
26/09/2025 6.943,7200 6.774,0400 6.802,0000 6.916,680032.988.419 212.227.924
25/09/2025 6.960,7300 6.845,8500 6.936,4800 6.853,910061.533.645 364.340.639
24/09/2025 6.946,1100 6.829,5600 6.870,0500 6.942,550039.588.536 221.772.494
23/09/2025 6.937,0000 6.822,7000 6.876,2000 6.874,670031.824.999 204.987.557
22/09/2025 6.867,1100 6.719,4600 6.825,3100 6.851,260032.978.992 188.394.121
19/09/2025 6.806,8100 6.625,5200 6.625,5200 6.806,810065.928.210 461.410.374
18/09/2025 6.687,3800 6.547,2400 6.554,3700 6.592,240027.503.546 176.710.575
17/09/2025 6.631,6600 6.458,7500 6.597,5500 6.550,800044.567.138 254.191.259
16/09/2025 6.673,1600 6.549,4500 6.636,6900 6.579,050027.299.474 178.079.041
15/09/2025 6.664,4500 6.586,1600 6.586,1600 6.630,190027.337.445 157.620.521
12/09/2025 6.608,5300 6.531,3800 6.531,3800 6.596,010032.977.684 213.522.243
11/09/2025 6.485,2800 6.265,5000 6.265,5000 6.465,010032.304.430 192.691.604
10/09/2025 6.334,8900 6.210,0000 6.264,2400 6.260,930031.371.209 195.691.425
09/09/2025 6.248,3300 6.148,1700 6.155,4700 6.236,500038.941.237 228.440.342
08/09/2025 6.214,0100 6.100,3900 6.126,5200 6.155,470025.574.850 157.322.411
05/09/2025 6.237,6600 6.087,0400 6.228,3800 6.135,770026.652.958 154.797.908
04/09/2025 6.271,4700 6.176,8300 6.247,9600 6.185,120050.824.958 335.539.961
03/09/2025 6.264,2700 6.079,0200 6.196,0900 6.253,760027.280.110 164.052.841
02/09/2025 6.393,6900 6.073,4100 6.380,1200 6.187,270028.919.801 177.066.566
01/09/2025 6.555,2600 6.408,8900 6.440,8900 6.417,560026.311.717 132.580.411
29/08/2025 6.511,4200 6.409,6300 6.507,6900 6.459,170037.432.957 193.448.872
28/08/2025 6.643,2600 6.388,4300 6.607,7300 6.503,440034.848.905 211.745.069
27/08/2025 6.696,9900 6.536,7500 6.536,7500 6.607,730040.306.748 218.668.640
26/08/2025 6.592,5300 6.419,3100 6.592,5300 6.536,750078.378.867 451.043.044
25/08/2025 6.600,9000 6.372,1300 6.399,1200 6.570,940072.446.163 343.749.194
22/08/2025 6.408,1400 6.288,5000 6.300,4500 6.367,950031.936.602 176.877.586
21/08/2025 6.305,3500 6.234,2300 6.272,3400 6.286,580029.805.989 167.754.601
20/08/2025 6.308,8600 6.229,4900 6.296,5700 6.265,820028.260.588 181.017.741
19/08/2025 6.312,6900 6.191,9600 6.253,7700 6.296,570039.138.530 212.317.600
18/08/2025 6.347,6600 6.211,7100 6.325,7800 6.211,710037.080.629 219.418.027
14/08/2025 6.429,2000 6.313,7000 6.427,9100 6.313,700029.214.291 182.797.842
13/08/2025 6.402,3000 6.172,1800 6.189,7500 6.400,640026.927.122 182.743.451
12/08/2025 6.244,7500 6.150,9700 6.168,7900 6.189,750031.132.679 200.663.738
11/08/2025 6.185,0600 6.053,1900 6.054,7200 6.172,220030.867.304 197.378.352
08/08/2025 6.103,7400 6.038,6400 6.092,6100 6.053,790027.329.037 175.191.718
07/08/2025 6.121,8400 6.049,7000 6.066,2900 6.092,610033.183.503 233.207.041
06/08/2025 6.058,8400 6.006,1600 6.024,6500 6.044,960038.647.198 266.268.915
05/08/2025 6.052,5800 5.914,1000 5.920,7600 5.978,410039.949.837 246.060.945
04/08/2025 5.934,0300 5.829,4500 5.829,8400 5.934,030045.195.874 231.257.335
01/08/2025 5.947,7700 5.842,4100 5.947,7700 5.843,120056.710.935 317.437.439
31/07/2025 6.051,1500 5.943,6100 6.013,8400 5.956,420036.290.147 236.535.232
30/07/2025 6.072,6000 6.007,5400 6.030,6800 6.072,600034.431.308 196.166.092
29/07/2025 6.028,9900 5.909,8900 5.958,3600 6.002,930026.822.629 162.143.654
28/07/2025 6.214,1100 5.919,9400 6.185,1700 5.946,280025.064.148 148.891.072
25/07/2025 6.206,8700 6.089,9800 6.106,2200 6.174,280026.652.305 146.887.825
24/07/2025 6.233,3200 6.124,2900 6.189,0300 6.129,340034.657.446 183.314.020
23/07/2025 6.235,2200 6.124,9100 6.124,9100 6.170,530050.974.808 262.869.891
22/07/2025 6.139,1200 6.081,8800 6.091,5500 6.105,970035.460.101 195.052.438
21/07/2025 6.201,1100 6.088,8600 6.177,7200 6.110,040036.507.296 176.632.409
18/07/2025 6.250,1700 6.174,5100 6.188,6700 6.178,500034.034.612 188.028.091
17/07/2025 6.200,3300 6.076,7500 6.076,7500 6.174,450048.315.530 267.645.872
16/07/2025 6.267,0100 6.096,3400 6.220,3600 6.096,340038.014.925 220.772.497
15/07/2025 6.240,6100 6.130,5000 6.130,5000 6.206,490042.244.319 253.492.106
14/07/2025 6.197,2500 6.096,7700 6.189,8900 6.130,500033.738.186 206.549.942
11/07/2025 6.352,8200 6.233,5700 6.344,7700 6.245,380035.802.040 194.091.435
10/07/2025 6.402,1000 6.183,0800 6.183,0800 6.340,740041.831.519 262.304.755
09/07/2025 6.234,7500 6.143,4900 6.226,6900 6.231,830050.639.439 286.347.507
08/07/2025 6.194,3300 6.061,9100 6.091,5300 6.194,330059.897.881 315.616.076
07/07/2025 6.126,9900 6.043,1000 6.059,2100 6.067,810024.656.605 142.385.260
04/07/2025 6.092,2600 6.042,3000 6.074,9600 6.073,080032.035.681 175.600.173
03/07/2025 6.123,3100 6.020,7600 6.036,3400 6.085,950047.020.871 244.206.327
02/07/2025 6.006,6000 5.772,4300 5.789,1400 5.992,490063.733.308 300.511.553
01/07/2025 5.776,5300 5.717,5300 5.745,8300 5.756,300048.326.400 248.389.319
30/06/2025 5.823,3100 5.712,1800 5.712,1800 5.736,580033.005.183 211.405.862
27/06/2025 5.788,5900 5.696,3400 5.753,7800 5.723,560023.586.707 160.967.918
26/06/2025 5.746,0000 5.597,6500 5.597,6500 5.727,230034.711.376 224.267.592
25/06/2025 5.711,9400 5.648,8300 5.689,5400 5.657,760028.071.292 183.975.387
24/06/2025 5.700,2600 5.567,3900 5.574,0300 5.665,380066.875.059 328.770.341
23/06/2025 5.520,0800 5.395,0800 5.413,5700 5.499,600026.941.005 142.530.770
20/06/2025 5.502,9000 5.391,7100 5.426,6200 5.437,730049.443.403 335.236.746
19/06/2025 5.512,1800 5.391,0100 5.512,1800 5.391,010033.774.635 178.296.539
18/06/2025 5.702,3800 5.480,3800 5.670,9000 5.512,180032.652.111 180.671.206
17/06/2025 5.701,8800 5.620,2200 5.685,9600 5.678,770024.094.448 145.560.748
16/06/2025 5.821,3700 5.679,9700 5.689,7900 5.731,130027.398.798 151.070.704
13/06/2025 5.723,9800 5.566,4800 5.595,3800 5.694,470051.625.093 277.117.201
12/06/2025 5.691,3900 5.602,1400 5.681,2200 5.675,550027.772.209 155.687.344
11/06/2025 5.693,2200 5.606,4200 5.606,4200 5.659,040029.167.813 167.156.588
10/06/2025 5.644,8200 5.554,8900 5.564,3000 5.621,680030.254.167 182.956.399
06/06/2025 5.642,6800 5.574,6100 5.637,7800 5.585,500023.178.869 120.934.764
05/06/2025 5.648,4900 5.586,9600 5.641,9900 5.637,680040.150.536 224.098.163
04/06/2025 5.652,5700 5.556,5800 5.601,6500 5.606,370036.810.668 294.000.675
03/06/2025 5.635,0200 5.554,0600 5.562,7400 5.601,650031.297.290 175.268.465
02/06/2025 5.624,8000 5.531,9000 5.606,6800 5.562,260031.793.319 165.829.639
30/05/2025 5.728,5000 5.619,7600 5.728,5000 5.621,3200108.331.183 612.995.850
29/05/2025 5.735,9000 5.619,3300 5.627,4500 5.683,330037.018.119 192.728.193
28/05/2025 5.654,6600 5.581,7100 5.610,1100 5.596,4200103.778.381 435.327.665
27/05/2025 5.668,7800 5.597,5900 5.597,5900 5.631,750033.552.447 170.654.322
26/05/2025 5.601,0500 5.479,4300 5.496,9300 5.601,050020.576.262 119.264.208
23/05/2025 5.628,6100 5.382,6900 5.565,9100 5.431,540043.314.071 242.790.588
22/05/2025 5.614,6800 5.545,5500 5.592,1000 5.545,550032.292.825 192.711.312
21/05/2025 5.523,4100 5.397,2100 5.470,7200 5.523,410040.116.836 211.094.570
20/05/2025 5.492,2300 5.440,7900 5.461,4000 5.471,220039.067.043 195.184.119
19/05/2025 5.531,5300 5.428,2500 5.531,5300 5.448,040030.290.047 170.419.837
16/05/2025 5.539,2500 5.464,8900 5.514,2500 5.501,010029.079.616 166.390.270
15/05/2025 5.555,1800 5.479,1600 5.523,1200 5.482,170032.454.109 146.083.517
14/05/2025 5.527,9800 5.447,9100 5.478,0800 5.525,760031.550.685 168.131.107
13/05/2025 5.512,0300 5.371,6600 5.415,2100 5.472,180037.825.077 184.762.794
12/05/2025 5.454,1000 5.265,4200 5.265,4200 5.415,210043.176.904 222.934.876
09/05/2025 5.241,3100 5.153,0800 5.165,2900 5.217,600054.274.880 215.155.516
08/05/2025 5.186,9700 5.129,8900 5.175,8800 5.129,890024.975.839 131.085.511
07/05/2025 5.189,2200 5.128,2800 5.189,2200 5.163,950028.334.368 138.729.250
06/05/2025 5.226,6900 5.122,9800 5.219,8200 5.165,830026.046.840 128.007.248
05/05/2025 5.229,0000 5.163,4900 5.191,2900 5.214,740018.895.398 96.711.382
02/05/2025 5.226,8700 5.139,9400 5.167,3100 5.180,670037.771.157 188.059.087
30/04/2025 5.281,9800 5.116,0100 5.281,9800 5.134,470035.684.325 187.410.952
29/04/2025 5.282,2000 5.186,9600 5.232,7600 5.281,980031.395.927 146.798.000
28/04/2025 5.310,5800 5.183,5500 5.290,8400 5.221,230020.681.737 98.782.196
25/04/2025 5.281,2400 5.215,3900 5.215,3900 5.237,690021.486.536 131.102.994
24/04/2025 5.219,9600 5.166,9600 5.184,6500 5.204,400024.747.097 154.159.019
23/04/2025 5.185,3500 5.068,5100 5.068,5100 5.176,860028.794.593 166.022.024
22/04/2025 5.048,4400 4.983,7100 4.983,7100 5.034,060028.508.936 138.001.992
17/04/2025 5.103,4400 4.989,2200 5.081,4700 4.989,780018.915.669 100.234.324
16/04/2025 5.086,2500 5.017,2600 5.070,7100 5.046,280023.850.968 117.690.653
15/04/2025 5.087,8100 4.935,9300 4.935,9300 5.087,810028.876.923 143.295.165
14/04/2025 4.942,0100 4.813,8900 4.813,8900 4.935,930032.067.665 147.884.177
11/04/2025 4.840,1500 4.686,7600 4.793,3300 4.813,490043.881.999 180.681.174
10/04/2025 4.959,3000 4.565,5500 4.565,5500 4.778,680075.135.114 319.019.692
09/04/2025 4.801,7200 4.550,1800 4.801,7200 4.565,550056.362.682 253.918.884
08/04/2025 4.841,1800 4.579,1300 4.579,1300 4.801,720068.698.634 297.248.106
07/04/2025 5.055,9000 4.549,7400 5.055,9000 4.577,970090.455.033 393.529.799
04/04/2025 5.315,5100 4.970,7300 5.308,8100 5.055,900086.644.714 404.236.830
03/04/2025 5.456,1400 5.314,2000 5.390,1500 5.319,930043.309.779 215.707.744
02/04/2025 5.488,0200 5.405,2500 5.446,5700 5.475,410027.174.060 130.155.863
01/04/2025 5.516,7200 5.412,0100 5.412,0100 5.451,660031.646.282 146.236.676
31/03/2025 5.630,1100 5.431,8800 5.630,1100 5.431,880050.612.086 258.881.234
28/03/2025 5.724,6300 5.600,5100 5.616,6600 5.660,640034.432.098 189.781.127
27/03/2025 5.685,6600 5.585,7700 5.662,8800 5.617,810039.375.345 238.107.016
26/03/2025 5.687,5000 5.617,8200 5.648,4600 5.642,530077.958.433 374.805.819
24/03/2025 5.670,6100 5.594,9300 5.615,5900 5.651,920040.493.751 187.715.584
21/03/2025 5.696,2000 5.574,5700 5.696,2000 5.604,4000118.161.804 462.778.792
20/03/2025 5.705,8000 5.626,9200 5.674,4500 5.678,710039.382.675 200.445.247
19/03/2025 5.708,6900 5.593,5500 5.611,7100 5.669,700042.110.972 215.832.884
17/03/2025 5.508,7200 5.399,0000 5.409,9900 5.467,080022.348.692 106.905.941
14/03/2025 5.398,4600 5.320,0400 5.325,0700 5.389,580045.569.010 224.948.927
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,070052.446.180 241.210.439
12/03/2025 5.356,1900 5.288,3700 5.288,3700 5.329,190065.248.459 253.592.625
11/03/2025 5.348,0200 5.252,9400 5.281,4800 5.261,930045.341.777 209.097.973
10/03/2025 5.348,7200 5.272,9600 5.345,0600 5.286,570051.193.022 219.527.313
07/03/2025 5.373,5600 5.293,6900 5.350,4700 5.345,060044.425.220 184.753.188
06/03/2025 5.469,6700 5.320,1600 5.444,3400 5.341,820043.257.383 196.571.476
05/03/2025 5.450,0300 5.349,1900 5.349,1900 5.423,9800116.390.438 369.415.367

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:26:00.000 849.317,00 9.276,55 0,00 0,000,00
17:25:02.000 849.274,00 9.276,55 0,00 0,000,00
17:25:02.000 849.251,00 9.276,55 0,00 0,000,00
17:25:02.000 849.166,00 9.276,55 0,00 0,000,00
17:25:02.000 849.136,00 9.276,55 0,00 0,000,00
17:25:02.000 848.986,00 9.276,55 4.333,00 0,000,00
17:19:41.636 848.813,00 9.276,55 0,00 0,000,00
17:19:11.636 848.769,00 9.276,55 0,00 0,000,00
17:18:41.636 848.736,00 9.276,55 0,00 0,000,00
17:18:11.636 848.648,00 9.276,55 13.110,42 0,000,00