Χρηματιστήριο \

FTSE/ATHEX ΚΑΤΑΝΑΛΩΤΙΚΑ ΠΡΟΪΟΝ
FTSE_CD
4.628,00
Τελ. Ενημ.:
17:25
-74,35 -1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
4.611,9600 4.739,5800
Άνοιγμα 4.715,73
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4.628,00 6.387,65
Προηγ. Κλείσιμο
4702.3500 -12.1300 -0.2573 %

Απόδοση

7 ημερών
-1,43%
1 μηνός
-9,54%
3 μηνών
-18,90%
6 μηνών
-26,38%
1 έτους
-15,97%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/03/2026 4.739,5800 4.611,9600 4.715,7300 4.628,000032.259.666 241.550.870
23/03/2026 4.781,2600 4.564,5200 4.710,8600 4.702,350053.915.240 335.998.131
20/03/2026 4.775,4700 4.710,0300 4.740,6400 4.714,480085.405.484 490.457.054
19/03/2026 4.764,9900 4.696,8200 4.759,9400 4.698,660039.348.714 305.409.782
18/03/2026 4.888,0900 4.800,7500 4.825,6100 4.801,100038.373.724 284.429.270
17/03/2026 4.866,0200 4.770,5200 4.819,5400 4.770,520032.559.203 229.429.818
13/03/2026 4.851,3000 4.750,4800 4.753,4200 4.824,700034.081.761 264.505.071
12/03/2026 4.878,5300 4.756,6800 4.878,5300 4.799,240043.033.033 314.198.172
11/03/2026 4.901,3000 4.836,1600 4.848,2200 4.870,440027.995.069 207.664.571
10/03/2026 4.924,4000 4.819,8200 4.820,6900 4.848,200042.514.192 325.228.622
09/03/2026 4.783,2600 4.664,0000 4.759,7300 4.783,260054.604.410 391.041.335
06/03/2026 4.940,2100 4.804,0100 4.916,2000 4.804,010043.051.860 312.611.403
05/03/2026 4.972,7800 4.863,1300 4.907,2200 4.904,450055.105.735 379.020.955
04/03/2026 4.930,3200 4.753,3900 4.753,3900 4.896,210068.270.711 469.032.595
03/03/2026 4.928,5700 4.761,5800 4.928,5700 4.792,350094.732.444 676.292.421
02/03/2026 5.099,9000 4.947,3200 5.098,3900 4.970,710054.941.592 384.499.094
27/02/2026 5.277,4900 5.140,0200 5.271,0600 5.151,1000111.457.324 707.286.509
26/02/2026 5.269,6500 5.185,5400 5.226,1200 5.255,930039.821.934 298.444.483
25/02/2026 5.249,6500 5.174,3900 5.233,4600 5.217,250039.971.299 306.923.652
24/02/2026 5.299,0400 5.196,2900 5.284,9900 5.198,490053.386.799 402.096.887
20/02/2026 5.247,7400 5.173,2100 5.180,0800 5.247,740032.272.735 238.276.839
19/02/2026 5.298,2700 5.175,7100 5.270,4400 5.181,190031.432.939 244.808.457
18/02/2026 5.284,5000 5.209,7000 5.218,1100 5.284,500043.406.148 318.211.898
17/02/2026 5.293,5900 5.191,1700 5.277,5000 5.191,210038.493.692 336.286.077
16/02/2026 5.336,5900 5.228,4100 5.322,2600 5.273,930041.646.166 311.878.755
13/02/2026 5.401,1400 5.289,9000 5.401,1400 5.302,920050.586.093 386.056.200
12/02/2026 5.461,0900 5.402,6600 5.431,3900 5.409,850036.023.676 312.702.763
11/02/2026 5.519,0600 5.418,3500 5.508,0400 5.452,740043.120.975 322.574.051
10/02/2026 5.493,7800 5.385,4400 5.417,0200 5.493,780036.389.562 274.890.582
09/02/2026 5.554,1700 5.418,4600 5.543,7400 5.437,340043.600.994 402.473.690
06/02/2026 5.568,1400 5.427,9000 5.566,3400 5.523,000049.350.496 463.849.577
05/02/2026 5.631,6500 5.542,5200 5.621,4000 5.569,910042.591.953 323.614.540
04/02/2026 5.626,1000 5.506,1400 5.558,0500 5.626,100047.450.939 396.626.576
03/02/2026 5.570,8200 5.521,8900 5.538,8600 5.538,270055.369.374 434.808.484
02/02/2026 5.523,9200 5.374,7600 5.381,6700 5.512,150042.417.324 451.654.758
30/01/2026 5.434,4900 5.390,5600 5.430,8600 5.399,820046.139.896 386.992.489
29/01/2026 5.502,1800 5.435,5600 5.442,3100 5.438,890065.299.422 639.265.533
28/01/2026 5.432,1500 5.353,6200 5.432,1500 5.419,640066.175.796 711.471.985
27/01/2026 5.577,7700 5.395,5000 5.549,8700 5.398,470072.026.032 642.166.729
26/01/2026 5.552,9900 5.515,5400 5.538,0300 5.552,990033.319.325 288.249.457
23/01/2026 5.604,4000 5.521,5400 5.604,4000 5.551,940029.120.541 242.822.792
22/01/2026 5.595,2000 5.515,5900 5.515,5900 5.595,200048.460.916 398.978.687
21/01/2026 5.513,4700 5.461,0200 5.473,9800 5.496,110048.164.120 345.808.364
20/01/2026 5.553,1200 5.468,2700 5.510,4500 5.475,150040.987.501 269.784.294
19/01/2026 5.553,5200 5.488,3200 5.550,5700 5.527,070038.982.291 261.919.434
16/01/2026 5.652,5000 5.553,7200 5.635,2200 5.577,340043.628.581 330.527.897
15/01/2026 5.733,0300 5.634,2000 5.724,9700 5.654,570039.569.362 302.508.994
14/01/2026 5.783,5900 5.720,9000 5.773,8900 5.737,060032.979.438 263.673.424
13/01/2026 5.797,0700 5.740,8900 5.766,6700 5.756,330037.470.115 276.247.620
12/01/2026 5.859,2100 5.757,0100 5.835,0800 5.761,690045.169.068 296.222.053
09/01/2026 5.862,4900 5.790,7600 5.858,1200 5.840,4300119.097.276 603.061.934
08/01/2026 5.857,9800 5.800,0600 5.841,0000 5.821,9400131.181.726 656.314.177
07/01/2026 5.850,8600 5.803,6600 5.839,9100 5.839,7800172.807.123 816.175.540
05/01/2026 5.842,0700 5.794,5700 5.839,7200 5.841,210030.148.790 212.242.894
02/01/2026 5.876,9800 5.835,2500 5.836,2700 5.859,330031.188.323 217.196.995
31/12/2025 5.841,9700 5.792,5900 5.807,6000 5.840,770020.814.105 143.976.842
30/12/2025 5.853,1200 5.790,4400 5.840,2100 5.810,390018.792.030 145.591.818
29/12/2025 5.834,6900 5.779,6800 5.795,3500 5.832,790025.065.192 158.161.717
23/12/2025 5.809,9200 5.760,6700 5.776,2600 5.798,070029.625.659 168.409.478
22/12/2025 5.793,9200 5.731,4400 5.759,9200 5.793,920038.182.412 219.764.389
19/12/2025 5.748,2700 5.700,3700 5.706,5200 5.743,750069.289.242 387.983.712
18/12/2025 5.699,6500 5.621,0600 5.639,9900 5.699,650046.915.512 257.122.193
17/12/2025 5.720,7200 5.621,3400 5.720,7200 5.621,340051.311.677 254.325.243
16/12/2025 5.719,4600 5.657,5200 5.717,9300 5.683,510097.946.038 438.293.321
15/12/2025 5.733,7600 5.700,9600 5.700,9600 5.733,760032.656.330 194.960.544
12/12/2025 5.739,2400 5.697,8700 5.731,1000 5.719,840020.676.155 159.797.472
11/12/2025 5.743,8200 5.705,0300 5.727,0400 5.721,680023.587.101 184.394.457
10/12/2025 5.731,7000 5.686,0500 5.717,5600 5.728,080022.012.715 158.985.859
09/12/2025 5.769,9000 5.712,2300 5.753,9000 5.732,500034.525.493 219.894.675
08/12/2025 5.771,2900 5.720,3100 5.757,7900 5.740,360031.255.334 250.750.719
05/12/2025 5.761,9000 5.690,6700 5.695,3900 5.759,880024.692.006 172.554.749
04/12/2025 5.706,5900 5.661,4400 5.702,0900 5.696,630024.025.282 165.699.431
03/12/2025 5.688,8100 5.646,2200 5.680,2300 5.657,680034.223.706 217.575.855
02/12/2025 5.691,5500 5.628,1100 5.628,1100 5.664,810036.668.567 218.299.457
01/12/2025 5.626,9400 5.579,3900 5.599,6400 5.626,940027.036.838 156.345.150
28/11/2025 5.632,4500 5.580,4600 5.607,9300 5.591,420030.315.835 149.060.737
26/11/2025 5.730,2100 5.528,3800 5.677,7300 5.558,740075.561.083 306.010.053
25/11/2025 5.682,8600 5.623,9700 5.623,9700 5.668,000027.085.855 220.916.674
24/11/2025 5.648,9600 5.598,3300 5.598,3300 5.625,270070.659.830 871.046.461
21/11/2025 5.607,6600 5.509,5100 5.536,6400 5.600,370026.096.095 198.147.123
20/11/2025 5.600,0000 5.533,6500 5.578,4500 5.577,220026.737.289 201.325.756
19/11/2025 5.554,3500 5.502,2700 5.518,2100 5.554,350042.482.630 238.759.242
18/11/2025 5.556,0300 5.489,4900 5.541,2400 5.525,930052.031.874 245.533.012
17/11/2025 5.677,1300 5.566,9200 5.655,6100 5.568,270020.627.123 142.803.341
14/11/2025 5.699,9200 5.638,2200 5.681,5100 5.645,300030.142.150 203.409.779
13/11/2025 5.766,3400 5.696,1300 5.741,3500 5.698,430037.238.804 250.029.520
12/11/2025 5.746,5300 5.709,3000 5.711,0800 5.740,980042.625.779 248.584.841
11/11/2025 5.688,5500 5.638,8700 5.683,6700 5.684,840028.672.376 193.349.955
10/11/2025 5.675,4300 5.613,6600 5.613,6600 5.645,480039.635.377 249.786.116
07/11/2025 5.653,6600 5.580,2300 5.644,4600 5.610,260040.588.529 253.131.327
06/11/2025 5.638,1600 5.593,0400 5.596,1500 5.605,890040.658.813 277.820.096
05/11/2025 5.657,0000 5.586,6700 5.631,6800 5.599,870029.366.741 196.388.205
04/11/2025 5.673,9400 5.637,1600 5.673,9400 5.661,660031.746.923 197.306.876
03/11/2025 5.700,7000 5.634,8700 5.634,8700 5.700,010035.927.506 224.234.400
31/10/2025 5.732,1400 5.658,8800 5.717,0000 5.672,550053.160.257 346.421.378
30/10/2025 5.779,9900 5.691,8000 5.754,0400 5.701,800027.455.081 185.921.007
29/10/2025 5.752,4100 5.672,6400 5.690,5200 5.741,820041.455.635 290.612.490
27/10/2025 5.700,7000 5.646,5200 5.681,2500 5.676,900029.698.608 173.021.193
24/10/2025 5.689,8100 5.657,0600 5.663,9900 5.658,080043.779.455 226.870.515
23/10/2025 5.746,2400 5.646,2300 5.739,6100 5.648,320035.170.781 203.994.709
22/10/2025 5.777,4300 5.714,9000 5.747,3400 5.726,450030.265.275 199.930.965
21/10/2025 5.726,2700 5.633,7400 5.633,7400 5.672,370036.277.627 235.570.396
20/10/2025 5.693,4300 5.635,3500 5.659,2600 5.644,150044.447.444 228.612.717
17/10/2025 5.632,9600 5.527,6500 5.600,3400 5.631,270069.291.930 434.775.886
16/10/2025 5.812,9000 5.630,5000 5.799,2700 5.630,500051.798.926 314.785.218
15/10/2025 5.874,7700 5.793,3800 5.845,4300 5.794,180035.995.029 246.666.738
14/10/2025 5.995,7800 5.808,7400 5.985,7500 5.808,740046.305.896 315.253.983
13/10/2025 6.119,1100 6.006,5900 6.062,8400 6.006,590046.887.131 247.350.765
10/10/2025 6.051,5800 5.992,2600 5.992,2600 6.032,240046.344.847 233.924.109
09/10/2025 6.013,2800 5.954,2600 6.008,2100 5.979,490070.990.966 272.607.540
08/10/2025 6.084,9900 5.980,1900 6.059,2800 5.982,130041.666.527 232.127.708
07/10/2025 6.084,0400 6.004,3200 6.004,3200 6.071,550038.213.297 192.642.003
06/10/2025 6.132,2000 6.047,3000 6.126,6300 6.047,300031.497.356 181.649.520
03/10/2025 6.168,6700 6.089,5100 6.168,6700 6.112,350037.175.221 205.736.129
01/10/2025 6.113,0500 6.068,9600 6.078,5700 6.099,010038.951.931 213.770.842
30/09/2025 6.126,9900 6.091,5700 6.109,0600 6.091,570077.984.392 357.914.004
29/09/2025 6.141,1700 6.084,3500 6.091,2500 6.104,250023.183.677 159.201.535
26/09/2025 6.200,4700 6.064,3500 6.200,4700 6.097,870032.988.419 212.227.924
25/09/2025 6.314,9000 6.182,5900 6.314,9000 6.192,350061.533.645 364.340.639
24/09/2025 6.393,3300 6.310,8500 6.393,3300 6.327,400039.588.536 221.772.494
23/09/2025 6.387,9900 6.347,2200 6.368,3600 6.387,650031.824.999 204.987.557
22/09/2025 6.378,5300 6.281,5500 6.349,9100 6.362,300032.978.992 188.394.121
19/09/2025 6.367,8800 6.305,6000 6.309,0000 6.367,880065.928.210 461.410.374
18/09/2025 6.293,8100 6.238,8200 6.258,4700 6.291,740027.503.546 176.710.575
17/09/2025 6.284,1700 6.195,5600 6.283,2800 6.211,260044.567.138 254.191.259
16/09/2025 6.311,3100 6.269,9700 6.299,9900 6.278,630027.299.474 178.079.041
15/09/2025 6.293,1000 6.259,4300 6.293,1000 6.287,670027.337.445 157.620.521
12/09/2025 6.280,7500 6.235,0200 6.264,4100 6.264,020032.977.684 213.522.243
11/09/2025 6.274,2900 6.200,5100 6.274,2900 6.236,030032.304.430 192.691.604
10/09/2025 6.270,6600 6.197,1200 6.197,1200 6.238,010031.371.209 195.691.425
09/09/2025 6.219,3400 6.163,2700 6.188,0600 6.218,540038.941.237 228.440.342
08/09/2025 6.172,4100 6.048,4100 6.080,1700 6.160,240025.574.850 157.322.411
05/09/2025 6.143,1000 6.044,8700 6.143,1000 6.048,020026.652.958 154.797.908
04/09/2025 6.122,5500 6.079,1400 6.116,1500 6.122,550050.824.958 335.539.961
03/09/2025 6.093,8700 6.011,7900 6.011,7900 6.082,930027.280.110 164.052.841
02/09/2025 6.185,0300 6.022,7000 6.170,0500 6.026,200028.919.801 177.066.566
01/09/2025 6.210,0800 6.126,3300 6.205,0900 6.170,050026.311.717 132.580.411
29/08/2025 6.183,4000 6.126,2900 6.147,9600 6.150,600037.432.957 193.448.872
28/08/2025 6.231,9200 6.089,5000 6.168,7400 6.159,050034.848.905 211.745.069
27/08/2025 6.230,8000 6.143,6800 6.143,6800 6.211,010040.306.748 218.668.640
26/08/2025 6.205,3200 6.107,7200 6.205,3200 6.124,960078.378.867 451.043.044
25/08/2025 6.300,9500 6.187,3500 6.264,3200 6.197,530072.446.163 343.749.194
22/08/2025 6.314,7500 6.255,8800 6.294,5900 6.263,320031.936.602 176.877.586
21/08/2025 6.324,8300 6.257,1800 6.303,6200 6.286,260029.805.989 167.754.601
20/08/2025 6.331,0200 6.222,6200 6.222,6200 6.326,710028.260.588 181.017.741
19/08/2025 6.317,9800 6.210,7800 6.263,8800 6.210,780039.138.530 212.317.600
18/08/2025 6.390,8200 6.284,3400 6.331,8100 6.295,620037.080.629 219.418.027
14/08/2025 6.410,9500 6.325,6600 6.379,3100 6.356,810029.214.291 182.797.842
13/08/2025 6.428,1000 6.328,8200 6.328,8200 6.384,060026.927.122 182.743.451
12/08/2025 6.429,7900 6.320,7100 6.355,9100 6.324,610031.132.679 200.663.738
11/08/2025 6.389,7200 6.266,2700 6.282,4300 6.371,690030.867.304 197.378.352
08/08/2025 6.358,1500 6.253,6400 6.328,8300 6.274,810027.329.037 175.191.718
07/08/2025 6.357,5000 6.298,4500 6.333,3500 6.326,970033.183.503 233.207.041
06/08/2025 6.330,2000 6.161,1600 6.166,3900 6.325,470038.647.198 266.268.915
05/08/2025 6.183,3800 6.025,2200 6.067,7800 6.183,380039.949.837 246.060.945
04/08/2025 6.049,1400 5.946,6400 5.957,6000 6.049,140045.195.874 231.257.335
01/08/2025 6.000,5900 5.911,7700 5.969,9500 5.956,610056.710.935 317.437.439
31/07/2025 6.040,9800 5.978,9700 5.978,9700 6.020,040036.290.147 236.535.232
30/07/2025 6.017,9300 5.951,0200 5.965,8000 6.000,370034.431.308 196.166.092
29/07/2025 5.980,0600 5.935,0500 5.978,5300 5.961,880026.822.629 162.143.654
28/07/2025 5.985,1100 5.934,8800 5.968,8800 5.937,420025.064.148 148.891.072
25/07/2025 5.985,3200 5.918,7100 5.985,3200 5.933,870026.652.305 146.887.825
24/07/2025 6.010,6100 5.941,5700 6.004,1600 5.979,890034.657.446 183.314.020
23/07/2025 6.046,0500 5.951,9000 5.970,4400 5.974,850050.974.808 262.869.891
22/07/2025 6.027,2800 5.963,0800 6.011,8900 5.977,460035.460.101 195.052.438
21/07/2025 6.074,5500 6.002,5100 6.067,2400 6.014,960036.507.296 176.632.409
18/07/2025 6.115,5100 6.053,1500 6.089,0700 6.074,350034.034.612 188.028.091
17/07/2025 6.114,9300 6.059,5200 6.071,0800 6.078,960048.315.530 267.645.872
16/07/2025 6.068,7500 6.020,7300 6.037,3600 6.043,100038.014.925 220.772.497
15/07/2025 6.070,0800 5.996,5900 6.059,1100 6.019,950042.244.319 253.492.106
14/07/2025 6.046,1200 5.931,9300 5.931,9300 6.045,970033.738.186 206.549.942
11/07/2025 6.010,0100 5.949,7100 5.957,4700 5.967,930035.802.040 194.091.435
10/07/2025 6.029,3900 5.955,6000 5.976,8600 5.955,720041.831.519 262.304.755
09/07/2025 6.003,4000 5.951,9700 5.981,9500 5.992,060050.639.439 286.347.507
08/07/2025 6.041,2500 5.944,0400 5.978,7400 5.982,270059.897.881 315.616.076
07/07/2025 6.038,4700 5.959,5500 5.994,3600 5.993,820024.656.605 142.385.260
04/07/2025 6.051,1900 5.978,1500 5.993,0200 6.031,350032.035.681 175.600.173
03/07/2025 6.018,5900 5.958,1600 5.992,6600 5.991,380047.020.871 244.206.327
02/07/2025 6.007,1900 5.884,5500 5.939,6000 6.000,170063.733.308 300.511.553
01/07/2025 5.933,4700 5.875,5900 5.875,5900 5.904,920048.326.400 248.389.319
30/06/2025 5.935,6200 5.876,3100 5.907,6300 5.900,150033.005.183 211.405.862
27/06/2025 5.939,8700 5.872,6600 5.919,3000 5.904,180023.586.707 160.967.918
26/06/2025 5.924,1100 5.827,3000 5.827,3000 5.918,160034.711.376 224.267.592
25/06/2025 5.854,4800 5.732,9900 5.770,3500 5.847,150028.071.292 183.975.387
24/06/2025 5.810,2200 5.720,7400 5.720,7400 5.767,000066.875.059 328.770.341
23/06/2025 5.664,0400 5.581,4900 5.632,1200 5.656,220026.941.005 142.530.770
20/06/2025 5.689,7900 5.622,8300 5.623,3900 5.623,690049.443.403 335.236.746
19/06/2025 5.708,5700 5.569,5700 5.604,5000 5.643,940033.774.635 178.296.539
18/06/2025 5.747,1200 5.618,7100 5.737,7500 5.639,940032.652.111 180.671.206
17/06/2025 5.750,8700 5.692,8000 5.733,8000 5.717,950024.094.448 145.560.748
16/06/2025 5.812,6900 5.761,2700 5.781,4200 5.772,190027.398.798 151.070.704
13/06/2025 5.862,0700 5.766,4600 5.857,2200 5.792,370051.625.093 277.117.201
12/06/2025 6.020,4500 5.905,2900 6.020,4500 5.959,240027.772.209 155.687.344
11/06/2025 6.036,9100 5.897,0600 5.944,0500 6.036,770029.167.813 167.156.588
10/06/2025 5.924,4800 5.858,3500 5.882,4100 5.924,480030.254.167 182.956.399
06/06/2025 5.876,9200 5.819,0700 5.876,9200 5.852,380023.178.869 120.934.764
05/06/2025 5.887,8300 5.809,4700 5.877,1500 5.842,770040.150.536 224.098.163
04/06/2025 5.884,5500 5.826,6200 5.826,6200 5.871,340036.810.668 294.000.675
03/06/2025 5.828,6600 5.749,9700 5.776,0900 5.828,010031.297.290 175.268.465
02/06/2025 5.866,1100 5.695,0300 5.850,3700 5.791,000031.793.319 165.829.639
30/05/2025 5.969,7200 5.827,8600 5.969,7200 5.827,8600108.331.183 612.995.850
29/05/2025 6.065,8500 5.968,6000 6.065,8500 5.968,600037.018.119 192.728.193
28/05/2025 6.048,8400 5.989,4000 6.031,0700 6.048,8400103.778.381 435.327.665
27/05/2025 6.012,5900 5.930,8000 5.973,3700 5.999,210033.552.447 170.654.322
26/05/2025 6.013,4900 5.940,8200 5.947,4900 5.983,410020.576.262 119.264.208
23/05/2025 6.002,7900 5.809,1100 5.956,5800 5.890,520043.314.071 242.790.588
22/05/2025 6.023,8600 5.960,3400 5.990,7800 5.983,860032.292.825 192.711.312
21/05/2025 6.062,6700 5.934,8400 5.985,7200 6.062,190040.116.836 211.094.570
20/05/2025 6.008,8700 5.930,7700 5.980,1300 5.985,780039.067.043 195.184.119
19/05/2025 5.997,6100 5.943,9200 5.943,9200 5.992,290030.290.047 170.419.837
16/05/2025 6.018,4800 5.964,5200 6.001,0900 6.008,650029.079.616 166.390.270
15/05/2025 5.982,0100 5.947,6300 5.974,7000 5.965,400032.454.109 146.083.517
14/05/2025 6.002,5000 5.949,6100 5.961,0400 5.973,490031.550.685 168.131.107
13/05/2025 5.974,0500 5.875,0900 5.911,2400 5.967,470037.825.077 184.762.794
12/05/2025 5.959,5100 5.887,7200 5.887,7200 5.922,540043.176.904 222.934.876
09/05/2025 5.908,2000 5.806,3800 5.825,1100 5.885,370054.274.880 215.155.516
08/05/2025 5.833,3600 5.777,4600 5.816,4300 5.813,530024.975.839 131.085.511
07/05/2025 5.862,5700 5.732,8200 5.850,0200 5.785,500028.334.368 138.729.250
06/05/2025 5.869,4800 5.831,4800 5.847,9700 5.844,340026.046.840 128.007.248
05/05/2025 5.862,0900 5.808,1300 5.838,6200 5.855,860018.895.398 96.711.382
02/05/2025 5.859,3900 5.789,5900 5.823,7100 5.859,380037.771.157 188.059.087
30/04/2025 5.811,7100 5.747,2400 5.785,2500 5.790,910035.684.325 187.410.952
29/04/2025 5.789,1900 5.652,1400 5.664,0800 5.777,810031.395.927 146.798.000
28/04/2025 5.673,1700 5.618,1700 5.642,8000 5.673,120020.681.737 98.782.196
25/04/2025 5.677,4200 5.589,9500 5.659,1200 5.619,130021.486.536 131.102.994
24/04/2025 5.651,6300 5.614,4900 5.641,6700 5.649,220024.747.097 154.159.019
23/04/2025 5.675,4500 5.589,6100 5.589,6100 5.675,450028.794.593 166.022.024
22/04/2025 5.592,6200 5.518,1700 5.534,0100 5.572,810028.508.936 138.001.992
17/04/2025 5.543,8100 5.485,3000 5.527,3500 5.534,310018.915.669 100.234.324
16/04/2025 5.536,4600 5.467,9300 5.521,6700 5.520,890023.850.968 117.690.653
15/04/2025 5.549,8400 5.435,8300 5.467,0300 5.549,840028.876.923 143.295.165
14/04/2025 5.472,1100 5.384,4400 5.411,1700 5.472,110032.067.665 147.884.177
11/04/2025 5.382,5900 5.264,1100 5.375,4800 5.378,340043.881.999 180.681.174
10/04/2025 5.415,2100 5.177,3800 5.177,3800 5.346,000075.135.114 319.019.692
09/04/2025 5.244,7400 5.031,3800 5.244,7400 5.177,380056.362.682 253.918.884
08/04/2025 5.271,7600 5.029,5600 5.073,5500 5.244,740068.698.634 297.248.106
07/04/2025 5.170,0000 4.770,4200 5.170,0000 4.967,020090.455.033 393.529.799
04/04/2025 5.407,8400 5.104,9300 5.407,8400 5.170,000086.644.714 404.236.830
03/04/2025 5.476,7100 5.386,9600 5.424,7000 5.386,960043.309.779 215.707.744
02/04/2025 5.539,9700 5.453,9100 5.520,8200 5.499,430027.174.060 130.155.863
01/04/2025 5.530,7800 5.448,7400 5.448,7400 5.508,790031.646.282 146.236.676
31/03/2025 5.583,5600 5.437,5000 5.583,3100 5.466,460050.612.086 258.881.234
28/03/2025 5.642,8300 5.579,3000 5.579,3000 5.607,510034.432.098 189.781.127
27/03/2025 5.622,1600 5.546,4900 5.598,5000 5.605,480039.375.345 238.107.016
26/03/2025 5.653,1800 5.569,1600 5.623,1100 5.596,700077.958.433 374.805.819
24/03/2025 5.597,3400 5.518,7500 5.518,7500 5.596,210040.493.751 187.715.584
21/03/2025 5.554,1700 5.502,2500 5.508,1800 5.554,0700118.161.804 462.778.792
20/03/2025 5.504,9100 5.459,5000 5.489,4700 5.489,480039.382.675 200.445.247
19/03/2025 5.512,9800 5.444,9000 5.491,0900 5.470,330042.110.972 215.832.884
17/03/2025 5.499,9700 5.459,3200 5.465,8300 5.484,460022.348.692 106.905.941
14/03/2025 5.504,6500 5.418,9900 5.435,2700 5.504,650045.569.010 224.948.927
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,390052.446.180 241.210.439
12/03/2025 5.438,5600 5.354,9800 5.354,9800 5.438,560065.248.459 253.592.625
11/03/2025 5.372,7300 5.301,7900 5.327,7800 5.336,640045.341.777 209.097.973
10/03/2025 5.337,0600 5.251,6100 5.313,1500 5.337,060051.193.022 219.527.313
07/03/2025 5.310,1800 5.253,5600 5.298,2000 5.286,760044.425.220 184.753.188
06/03/2025 5.348,6800 5.285,2200 5.318,9200 5.293,140043.257.383 196.571.476
05/03/2025 5.351,6200 5.278,8900 5.281,9300 5.296,9500116.390.438 369.415.367

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 849.269,00 4.628,00 0,00 0,000,00
17:25:02.000 849.246,00 4.628,00 0,00 0,000,00
17:25:02.000 849.161,00 4.628,00 0,00 0,000,00
17:25:02.000 849.131,00 4.628,00 0,00 0,000,00
17:25:02.000 848.981,00 4.628,00 928,70 0,000,00
17:23:33.000 848.926,00 4.628,00 0,00 0,000,00
17:19:41.636 848.812,00 4.628,00 4.224,00 0,000,00
17:19:11.636 848.768,00 4.628,00 38.995,00 0,000,00
17:18:41.636 848.735,00 4.628,00 112.006,40 0,000,00
17:18:11.636 848.647,00 4.628,00 12.056,64 0,000,00