Χρηματιστήριο \

FTSE/ATHEX ΚΑΤΑΝΑΛΩΤΙΚΑ ΠΡΟΪΟΝ
FTSE_CD
5.621,34
Τελ. Ενημ.:
17:25
-62,17 -1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.621,3400 5.720,7200
Άνοιγμα 5.720,72
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.621,34 5.621,34
Προηγ. Κλείσιμο
5683.5100 -50.2500 -0.8764 %

Απόδοση

7 ημερών
-0,85%
1 μηνός
2,07%
3 μηνών
-9,48%
6 μηνών
-1,54%
1 έτους
1,11%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
17/12/2025 5.720,7200 5.621,3400 5.720,7200 5.621,34007.219.155.674 22.756.277
16/12/2025 5.719,4600 5.657,5200 5.717,9300 5.683,51007.298.997.936 20.335.922
15/12/2025 5.733,7600 5.700,9600 5.700,9600 5.733,76007.363.532.951 20.629.258
12/12/2025 5.739,2400 5.697,8700 5.731,1000 5.719,84007.345.659.281 19.202.963
11/12/2025 5.743,8200 5.705,0300 5.727,0400 5.721,68007.348.019.063 24.227.549
10/12/2025 5.731,7000 5.686,0500 5.717,5600 5.728,08007.356.231.989 22.135.414
09/12/2025 5.769,9000 5.712,2300 5.753,9000 5.732,50007.361.907.351 24.801.425
08/12/2025 5.771,2900 5.720,3100 5.757,7900 5.740,36007.372.009.368 23.297.747
05/12/2025 5.761,9000 5.690,6700 5.695,3900 5.759,88007.397.076.649 23.044.436
04/12/2025 5.706,5900 5.661,4400 5.702,0900 5.696,63007.315.842.444 24.422.659
03/12/2025 5.688,8100 5.646,2200 5.680,2300 5.657,68007.265.823.313 25.097.479
02/12/2025 5.691,5500 5.628,1100 5.628,1100 5.664,81007.274.977.824 26.523.077
01/12/2025 5.626,9400 5.579,3900 5.599,6400 5.626,94007.226.353.948 20.444.133
28/11/2025 5.632,4500 5.580,4600 5.607,9300 5.591,42007.180.732.277 21.711.844
26/11/2025 5.730,2100 5.528,3800 5.677,7300 5.558,74007.138.763.435 56.825.798
25/11/2025 5.682,8600 5.623,9700 5.623,9700 5.668,00007.279.080.546 24.559.005
24/11/2025 5.648,9600 5.598,3300 5.598,3300 5.625,27007.224.204.322 64.118.683
21/11/2025 5.607,6600 5.509,5100 5.536,6400 5.600,37007.192.228.070 18.936.714
20/11/2025 5.600,0000 5.533,6500 5.578,4500 5.577,22007.162.492.665 19.620.607
19/11/2025 5.554,3500 5.502,2700 5.518,2100 5.554,35007.133.129.293 22.835.488
18/11/2025 5.556,0300 5.489,4900 5.541,2400 5.525,93007.096.631.567 26.200.710
17/11/2025 5.677,1300 5.566,9200 5.655,6100 5.568,27007.151.005.819 17.072.672
14/11/2025 5.699,9200 5.638,2200 5.681,5100 5.645,30007.249.926.008 25.051.280
13/11/2025 5.766,3400 5.696,1300 5.741,3500 5.698,43007.318.162.183 15.348.893
12/11/2025 5.746,5300 5.709,3000 5.711,0800 5.740,98007.372.801.323 19.911.268
11/11/2025 5.688,5500 5.638,8700 5.683,6700 5.684,84007.300.710.597 18.459.464
10/11/2025 5.675,4300 5.613,6600 5.613,6600 5.645,48007.250.163.248 21.295.324
07/11/2025 5.653,6600 5.580,2300 5.644,4600 5.610,26007.204.922.786 19.368.563
06/11/2025 5.638,1600 5.593,0400 5.596,1500 5.605,89007.199.319.856 18.335.062
05/11/2025 5.657,0000 5.586,6700 5.631,6800 5.599,87007.191.584.597 24.581.176
04/11/2025 5.673,9400 5.637,1600 5.673,9400 5.661,66007.270.940.798 27.497.443
03/11/2025 5.700,7000 5.634,8700 5.634,8700 5.700,01007.320.190.842 17.577.092
31/10/2025 5.732,1400 5.658,8800 5.717,0000 5.672,55007.284.916.641 28.601.644
30/10/2025 5.779,9900 5.691,8000 5.754,0400 5.701,80007.322.492.967 20.986.826
29/10/2025 5.752,4100 5.672,6400 5.690,5200 5.741,82007.373.885.401 22.683.949
27/10/2025 5.700,7000 5.646,5200 5.681,2500 5.676,90007.290.507.600 16.498.511
24/10/2025 5.689,8100 5.657,0600 5.663,9900 5.658,08007.266.338.334 16.979.824
23/10/2025 5.746,2400 5.646,2300 5.739,6100 5.648,32007.253.804.737 22.385.427
22/10/2025 5.777,4300 5.714,9000 5.747,3400 5.726,45007.354.141.292 22.522.400
21/10/2025 5.726,2700 5.633,7400 5.633,7400 5.672,37007.284.693.748 24.974.988
20/10/2025 5.693,4300 5.635,3500 5.659,2600 5.644,15007.248.453.411 19.439.681
17/10/2025 5.632,9600 5.527,6500 5.600,3400 5.631,27007.231.911.618 49.786.338
16/10/2025 5.812,9000 5.630,5000 5.799,2700 5.630,50007.230.917.261 62.498.088
15/10/2025 5.874,7700 5.793,3800 5.845,4300 5.794,18007.441.121.460 35.167.488
14/10/2025 5.995,7800 5.808,7400 5.985,7500 5.808,74007.459.188.274 59.178.494
13/10/2025 6.119,1100 6.006,5900 6.062,8400 6.006,59007.713.257.191 55.559.261
10/10/2025 6.051,5800 5.992,2600 5.992,2600 6.032,24007.746.196.768 31.770.991
09/10/2025 6.013,2800 5.954,2600 6.008,2100 5.979,49007.678.453.767 68.257.166
08/10/2025 6.084,9900 5.980,1900 6.059,2800 5.982,13007.007.526.081 26.462.641
07/10/2025 6.084,0400 6.004,3200 6.004,3200 6.071,55007.112.272.447 21.847.945
06/10/2025 6.132,2000 6.047,3000 6.126,6300 6.047,30007.083.864.297 18.354.942
03/10/2025 6.168,6700 6.089,5100 6.168,6700 6.112,35007.160.075.838 23.611.517
01/10/2025 6.113,0500 6.068,9600 6.078,5700 6.099,01007.144.441.680 31.033.432
30/09/2025 6.126,9900 6.091,5700 6.109,0600 6.091,57007.135.727.233 22.209.617
29/09/2025 6.141,1700 6.084,3500 6.091,2500 6.104,25007.150.585.932 17.973.504
26/09/2025 6.200,4700 6.064,3500 6.200,4700 6.097,87007.143.111.772 30.053.937
25/09/2025 6.314,9000 6.182,5900 6.314,9000 6.192,35007.253.786.583 25.955.369
24/09/2025 6.393,3300 6.310,8500 6.393,3300 6.327,40007.411.981.960 11.086.324
23/09/2025 6.387,9900 6.347,2200 6.368,3600 6.387,65007.482.564.393 17.625.692
22/09/2025 6.378,5300 6.281,5500 6.349,9100 6.362,30007.452.861.366 15.392.129
19/09/2025 6.367,8800 6.305,6000 6.309,0000 6.367,88007.459.403.824 37.909.571
18/09/2025 6.293,8100 6.238,8200 6.258,4700 6.291,74007.370.204.792 16.479.308
17/09/2025 6.284,1700 6.195,5600 6.283,2800 6.211,26007.275.934.592 16.378.525
16/09/2025 6.311,3100 6.269,9700 6.299,9900 6.278,63007.354.849.588 14.781.817
15/09/2025 6.293,1000 6.259,4300 6.293,1000 6.287,67007.365.439.932 12.709.533
12/09/2025 6.280,7500 6.235,0200 6.264,4100 6.264,02007.337.734.606 13.810.902
11/09/2025 6.274,2900 6.200,5100 6.274,2900 6.236,03007.304.944.728 9.920.757
10/09/2025 6.270,6600 6.197,1200 6.197,1200 6.238,01007.307.272.758 14.409.604
09/09/2025 6.219,3400 6.163,2700 6.188,0600 6.218,54007.284.463.219 16.624.186
08/09/2025 6.172,4100 6.048,4100 6.080,1700 6.160,24007.216.169.800 14.764.714
05/09/2025 6.143,1000 6.044,8700 6.143,1000 6.048,02007.084.709.638 18.136.856
04/09/2025 6.122,5500 6.079,1400 6.116,1500 6.122,55007.172.018.594 14.882.257
03/09/2025 6.093,8700 6.011,7900 6.011,7900 6.082,93007.125.603.636 16.278.262
02/09/2025 6.185,0300 6.022,7000 6.170,0500 6.026,20007.059.158.123 18.711.489
01/09/2025 6.210,0800 6.126,3300 6.205,0900 6.170,05007.227.666.043 11.709.962
29/08/2025 6.183,4000 6.126,2900 6.147,9600 6.150,60007.204.871.297 19.550.277
28/08/2025 6.231,9200 6.089,5000 6.168,7400 6.159,05007.223.711.043 19.471.390
27/08/2025 6.230,8000 6.143,6800 6.143,6800 6.211,01007.284.651.262 16.085.212
26/08/2025 6.205,3200 6.107,7200 6.205,3200 6.124,96007.183.730.648 44.326.599
25/08/2025 6.300,9500 6.187,3500 6.264,3200 6.197,53007.268.845.550 18.189.159
22/08/2025 6.314,7500 6.255,8800 6.294,5900 6.263,32007.345.999.960 15.736.146
21/08/2025 6.324,8300 6.257,1800 6.303,6200 6.286,26007.372.912.228 12.189.418
20/08/2025 6.331,0200 6.222,6200 6.222,6200 6.326,71007.420.349.051 12.826.928
19/08/2025 6.317,9800 6.210,7800 6.263,8800 6.210,78007.284.378.322 17.008.303
18/08/2025 6.390,8200 6.284,3400 6.331,8100 6.295,62007.383.888.486 13.237.439
14/08/2025 6.410,9500 6.325,6600 6.379,3100 6.356,81007.455.651.768 17.442.497
13/08/2025 6.428,1000 6.328,8200 6.328,8200 6.384,06007.487.619.249 17.571.225
12/08/2025 6.429,7900 6.320,7100 6.355,9100 6.324,61007.417.884.557 16.546.841
11/08/2025 6.389,7200 6.266,2700 6.282,4300 6.371,69007.473.111.513 21.138.556
08/08/2025 6.358,1500 6.253,6400 6.328,8300 6.274,81007.359.481.814 12.463.301
07/08/2025 6.357,5000 6.298,4500 6.333,3500 6.326,97007.420.662.396 22.503.725
06/08/2025 6.330,2000 6.161,1600 6.166,3900 6.325,47007.418.897.837 23.643.004
05/08/2025 6.183,3800 6.025,2200 6.067,7800 6.183,38007.252.241.545 16.126.327
04/08/2025 6.049,1400 5.946,6400 5.957,6000 6.049,14007.094.797.708 9.306.593
01/08/2025 6.000,5900 5.911,7700 5.969,9500 5.956,61007.021.843.207 13.345.369
31/07/2025 6.040,9800 5.978,9700 5.978,9700 6.020,04007.096.608.713 17.839.323
30/07/2025 6.017,9300 5.951,0200 5.965,8000 6.000,37007.073.418.982 12.453.444
29/07/2025 5.980,0600 5.935,0500 5.978,5300 5.961,88007.028.048.331 10.739.973
28/07/2025 5.985,1100 5.934,8800 5.968,8800 5.937,42006.999.217.013 14.100.088
25/07/2025 5.985,3200 5.918,7100 5.985,3200 5.933,87006.995.030.478 9.888.087
24/07/2025 6.010,6100 5.941,5700 6.004,1600 5.979,89007.049.276.342 11.451.019
23/07/2025 6.046,0500 5.951,9000 5.970,4400 5.974,85007.043.337.553 13.082.876
22/07/2025 6.027,2800 5.963,0800 6.011,8900 5.977,46007.046.422.589 17.075.713
21/07/2025 6.074,5500 6.002,5100 6.067,2400 6.014,96007.090.625.425 12.843.132
18/07/2025 6.115,5100 6.053,1500 6.089,0700 6.074,35007.160.637.062 17.181.511
17/07/2025 6.114,9300 6.059,5200 6.071,0800 6.078,96007.166.066.456 21.222.770
16/07/2025 6.068,7500 6.020,7300 6.037,3600 6.043,10007.123.799.197 20.044.713
15/07/2025 6.070,0800 5.996,5900 6.059,1100 6.019,95007.095.356.924 18.919.522
14/07/2025 6.046,1200 5.931,9300 5.931,9300 6.045,97007.126.024.629 14.248.246
11/07/2025 6.010,0100 5.949,7100 5.957,4700 5.967,93007.034.051.978 9.501.604
10/07/2025 6.029,3900 5.955,6000 5.976,8600 5.955,72007.019.654.757 12.644.115
09/07/2025 6.003,4000 5.951,9700 5.981,9500 5.992,06007.062.483.319 13.356.175
08/07/2025 6.041,2500 5.944,0400 5.978,7400 5.982,27007.050.955.994 14.205.705
07/07/2025 6.038,4700 5.959,5500 5.994,3600 5.993,82007.064.566.833 8.623.671
04/07/2025 6.051,1900 5.978,1500 5.993,0200 6.031,35007.108.793.477 12.798.736
03/07/2025 6.018,5900 5.958,1600 5.992,6600 5.991,38007.061.685.366 13.965.680
02/07/2025 6.007,1900 5.884,5500 5.939,6000 6.000,17007.072.053.245 16.633.518
01/07/2025 5.933,4700 5.875,5900 5.875,5900 5.904,92006.959.780.942 6.564.316
30/06/2025 5.935,6200 5.876,3100 5.907,6300 5.900,15006.954.162.840 16.333.030
27/06/2025 5.939,8700 5.872,6600 5.919,3000 5.904,18006.958.907.652 8.987.298
26/06/2025 5.924,1100 5.827,3000 5.827,3000 5.918,16006.975.386.800 13.523.188
25/06/2025 5.854,4800 5.732,9900 5.770,3500 5.847,15006.891.693.370 14.098.120
24/06/2025 5.810,2200 5.720,7400 5.720,7400 5.767,00006.797.226.687 21.120.251
23/06/2025 5.664,0400 5.581,4900 5.632,1200 5.656,22006.666.650.966 9.442.846
20/06/2025 5.689,7900 5.622,8300 5.623,3900 5.623,69006.428.916.902 37.489.088
19/06/2025 5.708,5700 5.569,5700 5.604,5000 5.643,94006.452.064.639 17.470.687
18/06/2025 5.747,1200 5.618,7100 5.737,7500 5.639,94006.447.498.009 12.284.800
17/06/2025 5.750,8700 5.692,8000 5.733,8000 5.717,95006.536.673.137 12.028.576
16/06/2025 5.812,6900 5.761,2700 5.781,4200 5.772,19006.598.676.655 17.262.762
13/06/2025 5.862,0700 5.766,4600 5.857,2200 5.792,37006.621.746.435 19.586.573
12/06/2025 6.020,4500 5.905,2900 6.020,4500 5.959,24006.812.511.391 11.933.616
11/06/2025 6.036,9100 5.897,0600 5.944,0500 6.036,77006.901.148.779 12.950.647
10/06/2025 5.924,4800 5.858,3500 5.882,4100 5.924,48006.772.777.003 20.457.606
06/06/2025 5.876,9200 5.819,0700 5.876,9200 5.852,38006.690.352.973 10.347.286
05/06/2025 5.887,8300 5.809,4700 5.877,1500 5.842,77006.679.364.523 11.738.904
04/06/2025 5.884,5500 5.826,6200 5.826,6200 5.871,34006.712.028.050 21.298.780
03/06/2025 5.828,6600 5.749,9700 5.776,0900 5.828,01006.662.494.296 14.028.168
02/06/2025 5.866,1100 5.695,0300 5.850,3700 5.791,00006.620.180.824 12.019.836
30/05/2025 5.969,7200 5.827,8600 5.969,7200 5.827,86006.662.328.759 70.259.958
29/05/2025 6.065,8500 5.968,6000 6.065,8500 5.968,60006.823.215.569 13.510.052
28/05/2025 6.048,8400 5.989,4000 6.031,0700 6.048,84006.914.949.078 20.570.398
27/05/2025 6.012,5900 5.930,8000 5.973,3700 5.999,21006.858.209.463 14.225.698
26/05/2025 6.013,4900 5.940,8200 5.947,4900 5.983,41006.840.145.324 13.032.358
23/05/2025 6.002,7900 5.809,1100 5.956,5800 5.890,52006.733.958.763 15.400.131
22/05/2025 6.023,8600 5.960,3400 5.990,7800 5.983,86006.840.661.674 17.062.105
21/05/2025 6.062,6700 5.934,8400 5.985,7200 6.062,19006.930.202.342 14.893.504
20/05/2025 6.008,8700 5.930,7700 5.980,1300 5.985,78006.842.859.336 19.195.533
19/05/2025 5.997,6100 5.943,9200 5.943,9200 5.992,29006.850.299.815 17.059.102
16/05/2025 6.018,4800 5.964,5200 6.001,0900 6.008,65006.869.004.724 17.349.606
15/05/2025 5.982,0100 5.947,6300 5.974,7000 5.965,40006.819.561.768 13.244.246
14/05/2025 6.002,5000 5.949,6100 5.961,0400 5.973,49006.828.803.820 18.361.295
13/05/2025 5.974,0500 5.875,0900 5.911,2400 5.967,47006.821.919.104 20.370.850
12/05/2025 5.959,5100 5.887,7200 5.887,7200 5.922,54006.770.564.193 15.956.077
09/05/2025 5.908,2000 5.806,3800 5.825,1100 5.885,37006.728.068.650 11.993.249
08/05/2025 5.833,3600 5.777,4600 5.816,4300 5.813,53006.645.946.436 15.342.412
07/05/2025 5.862,5700 5.732,8200 5.850,0200 5.785,50006.613.899.160 15.699.665
06/05/2025 5.869,4800 5.831,4800 5.847,9700 5.844,34006.681.165.162 13.940.490
05/05/2025 5.862,0900 5.808,1300 5.838,6200 5.855,86006.694.330.769 14.945.996
02/05/2025 5.859,3900 5.789,5900 5.823,7100 5.859,38006.698.353.410 19.031.517
30/04/2025 5.811,7100 5.747,2400 5.785,2500 5.790,91006.620.085.759 22.448.653
29/04/2025 5.789,1900 5.652,1400 5.664,0800 5.777,81006.605.105.415 19.268.661
28/04/2025 5.673,1700 5.618,1700 5.642,8000 5.673,12006.485.431.714 14.799.534
25/04/2025 5.677,4200 5.589,9500 5.659,1200 5.619,13006.423.711.817 14.091.586
24/04/2025 5.651,6300 5.614,4900 5.641,6700 5.649,22006.458.108.692 13.681.804
23/04/2025 5.675,4500 5.589,6100 5.589,6100 5.675,45006.488.087.777 13.007.485
22/04/2025 5.592,6200 5.518,1700 5.534,0100 5.572,81006.370.754.673 17.270.183
17/04/2025 5.543,8100 5.485,3000 5.527,3500 5.534,31006.326.738.154 10.701.492
16/04/2025 5.536,4600 5.467,9300 5.521,6700 5.520,89006.311.402.894 9.768.110
15/04/2025 5.549,8400 5.435,8300 5.467,0300 5.549,84006.344.489.152 11.755.485
14/04/2025 5.472,1100 5.384,4400 5.411,1700 5.472,11006.255.632.569 14.884.134
11/04/2025 5.382,5900 5.264,1100 5.375,4800 5.378,34006.148.436.041 19.238.832
10/04/2025 5.415,2100 5.177,3800 5.177,3800 5.346,00006.111.463.222 26.377.149
09/04/2025 5.244,7400 5.031,3800 5.244,7400 5.177,38005.918.709.340 26.820.121
08/04/2025 5.271,7600 5.029,5600 5.073,5500 5.244,74005.995.706.808 26.176.194
07/04/2025 5.170,0000 4.770,4200 5.170,0000 4.967,02005.678.224.703 35.462.557
04/04/2025 5.407,8400 5.104,9300 5.407,8400 5.170,00005.910.267.716 30.671.935
03/04/2025 5.476,7100 5.386,9600 5.424,7000 5.386,96006.158.288.075 14.908.689
02/04/2025 5.539,9700 5.453,9100 5.520,8200 5.499,43006.286.863.161 11.606.508
01/04/2025 5.530,7800 5.448,7400 5.448,7400 5.508,79006.297.570.603 7.766.620
31/03/2025 5.583,5600 5.437,5000 5.583,3100 5.466,46006.249.180.719 19.535.724
28/03/2025 5.642,8300 5.579,3000 5.579,3000 5.607,51006.410.425.370 13.565.162
27/03/2025 5.622,1600 5.546,4900 5.598,5000 5.605,48006.408.097.248 14.540.109
26/03/2025 5.653,1800 5.569,1600 5.623,1100 5.596,70006.398.067.435 24.210.424
24/03/2025 5.597,3400 5.518,7500 5.518,7500 5.596,21006.397.503.791 13.146.931
21/03/2025 5.554,1700 5.502,2500 5.508,1800 5.554,07006.349.335.584 34.883.637
20/03/2025 5.504,9100 5.459,5000 5.489,4700 5.489,48006.275.488.230 14.944.659
19/03/2025 5.512,9800 5.444,9000 5.491,0900 5.470,33006.253.603.144 19.148.058
17/03/2025 5.499,9700 5.459,3200 5.465,8300 5.484,46006.269.754.718 6.270.986
14/03/2025 5.504,6500 5.418,9900 5.435,2700 5.504,65006.292.837.109 11.337.645
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
12/03/2025 5.438,5600 5.354,9800 5.354,9800 5.438,56006.217.286.414 14.843.746
11/03/2025 5.372,7300 5.301,7900 5.327,7800 5.336,64006.100.772.461 11.364.834
10/03/2025 5.337,0600 5.251,6100 5.313,1500 5.337,06006.101.244.971 11.583.766
07/03/2025 5.310,1800 5.253,5600 5.298,2000 5.286,76006.043.743.311 7.131.833
06/03/2025 5.348,6800 5.285,2200 5.318,9200 5.293,14006.051.042.396 8.950.186
05/03/2025 5.351,6200 5.278,8900 5.281,9300 5.296,95006.055.391.069 16.161.064

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:01.000 757.248,00 5.621,34 0,00 0,000,00
17:25:01.000 757.226,00 5.621,34 0,00 0,000,00
17:25:01.000 757.140,00 5.621,34 0,00 0,000,00
17:25:01.000 757.110,00 5.621,34 0,00 0,000,00
17:25:01.000 756.961,00 5.621,34 0,00 0,000,00
17:19:40.782 756.885,00 5.621,34 903,16 0,000,00
17:19:10.782 756.795,00 5.621,34 1.340,00 0,000,00
17:18:40.782 756.708,00 5.621,34 6.438,84 0,000,00
17:18:10.782 756.628,00 5.621,34 0,00 0,000,00
17:17:40.782 756.542,00 5.621,34 20.000,00 0,000,00