Χρηματιστήριο \

FTSE/ATHEX ΒΑΣΙΚΑ ΑΓΑΘΑ
FTSE_CS
9.530,14
Τελ. Ενημ.:
17:26
220,40 2,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
9.341,9100 9.533,4700
Άνοιγμα 9.341,91
Χαμ. 52 εβδ. Υψ. 52 εβδ.
7.197,21 10.224,68
Προηγ. Κλείσιμο
9309.7400 45.1900 0.4878 %

Απόδοση

7 ημερών
0,85%
1 μηνός
-2,56%
3 μηνών
5,64%
6 μηνών
16,33%
1 έτους
17,43%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/03/2026 9.387,1800 9.292,5000 9.303,0100 9.309,740051.179.889 337.550.401
30/03/2026 9.347,5800 9.208,8000 9.247,2200 9.264,550041.867.036 259.164.648
27/03/2026 9.345,9600 9.188,0100 9.337,5400 9.273,390041.221.184 277.094.052
26/03/2026 9.356,2300 9.223,8800 9.223,8800 9.342,420045.452.914 312.737.565
24/03/2026 9.253,6800 9.093,7200 9.168,1800 9.230,980032.259.666 241.550.870
23/03/2026 9.272,9600 8.876,5500 9.085,1700 9.248,300053.915.240 335.998.131
20/03/2026 9.421,1300 9.135,2100 9.390,6200 9.135,210085.405.484 490.457.054
19/03/2026 9.562,1500 9.314,4800 9.562,1500 9.395,500039.348.714 305.409.782
18/03/2026 9.762,4800 9.546,8000 9.607,5300 9.640,890038.373.724 284.429.270
17/03/2026 9.651,3200 9.564,6200 9.605,3600 9.607,530032.559.203 229.429.818
13/03/2026 9.570,5100 9.310,8200 9.472,1500 9.508,500034.081.761 264.505.071
12/03/2026 9.610,0400 9.452,4200 9.610,0400 9.472,150043.033.033 314.198.172
11/03/2026 9.746,1100 9.553,3600 9.636,3900 9.605,160027.995.069 207.664.571
10/03/2026 9.665,6700 9.454,3600 9.462,4300 9.665,670042.514.192 325.228.622
09/03/2026 9.539,0700 9.292,7400 9.495,0100 9.413,630054.604.410 391.041.335
06/03/2026 9.691,0600 9.460,0600 9.617,4200 9.612,890043.051.860 312.611.403
05/03/2026 9.840,6800 9.570,0700 9.733,5800 9.650,670055.105.735 379.020.955
04/03/2026 9.840,5700 9.561,9300 9.563,2800 9.729,480068.270.711 469.032.595
03/03/2026 9.946,1600 9.503,7200 9.946,1600 9.554,290094.732.444 676.292.421
02/03/2026 10.156,2300 9.794,9200 10.118,1500 9.979,850054.941.592 384.499.094
27/02/2026 10.229,8000 10.113,7500 10.161,1000 10.149,0400111.457.324 707.286.509
26/02/2026 10.220,9900 10.123,6100 10.184,2700 10.169,110039.821.934 298.444.483
25/02/2026 10.213,1000 10.105,1500 10.183,1800 10.137,050039.971.299 306.923.652
24/02/2026 10.243,3900 10.088,3700 10.088,3700 10.208,220053.386.799 402.096.887
20/02/2026 10.226,9300 9.996,1100 10.157,1300 10.036,300032.272.735 238.276.839
19/02/2026 10.215,4400 10.008,1700 10.215,4400 10.182,540031.432.939 244.808.457
18/02/2026 10.225,7200 10.085,0800 10.085,0800 10.224,680043.406.148 318.211.898
17/02/2026 10.093,0600 9.949,8300 9.969,3500 10.085,080038.493.692 336.286.077
16/02/2026 10.030,1700 9.893,2300 9.942,7700 9.966,020041.646.166 311.878.755
13/02/2026 10.024,9500 9.914,5900 9.923,9300 9.938,690050.586.093 386.056.200
12/02/2026 10.075,3400 9.952,9300 9.990,1100 9.989,770036.023.676 312.702.763
11/02/2026 10.033,3400 9.854,8300 9.854,8300 10.033,340043.120.975 322.574.051
10/02/2026 9.871,5900 9.649,6900 9.649,6900 9.852,830036.389.562 274.890.582
09/02/2026 9.644,6300 9.550,5300 9.566,5500 9.605,120043.600.994 402.473.690
06/02/2026 9.583,4200 9.462,1800 9.462,1800 9.566,790049.350.496 463.849.577
05/02/2026 9.483,0100 9.401,1600 9.427,2900 9.483,010042.591.953 323.614.540
04/02/2026 9.432,3200 9.252,0200 9.271,2200 9.421,240047.450.939 396.626.576
03/02/2026 9.221,3400 9.158,1000 9.174,7300 9.220,970055.369.374 434.808.484
02/02/2026 9.168,6200 8.992,5000 8.992,5000 9.153,010042.417.324 451.654.758
30/01/2026 9.109,2300 9.021,4600 9.040,7000 9.043,540046.139.896 386.992.489
29/01/2026 9.088,9100 8.920,0100 8.920,0100 9.039,340065.299.422 639.265.533
28/01/2026 8.963,8800 8.827,7200 8.878,3700 8.933,310066.175.796 711.471.985
27/01/2026 8.923,6200 8.859,0400 8.922,0600 8.876,920072.026.032 642.166.729
26/01/2026 8.922,0600 8.822,3800 8.850,3100 8.922,060033.319.325 288.249.457
23/01/2026 8.905,6900 8.775,3200 8.902,9800 8.836,530029.120.541 242.822.792
22/01/2026 8.960,5900 8.865,4200 8.866,2600 8.942,140048.460.916 398.978.687
21/01/2026 8.897,1600 8.754,6100 8.799,1100 8.861,170048.164.120 345.808.364
20/01/2026 8.847,1100 8.759,4500 8.816,4100 8.800,820040.987.501 269.784.294
19/01/2026 8.862,2700 8.753,0600 8.802,3500 8.860,880038.982.291 261.919.434
16/01/2026 8.921,0800 8.810,4400 8.907,4100 8.825,080043.628.581 330.527.897
15/01/2026 8.923,4300 8.863,1000 8.867,2300 8.923,430039.569.362 302.508.994
14/01/2026 8.917,6800 8.808,6100 8.839,7200 8.838,800032.979.438 263.673.424
13/01/2026 9.030,4900 8.833,5200 9.030,4900 8.839,720037.470.115 276.247.620
12/01/2026 9.049,5000 8.937,3700 8.994,8700 9.048,670045.169.068 296.222.053
09/01/2026 8.978,2100 8.862,7200 8.862,7200 8.978,2100119.097.276 603.061.934
08/01/2026 8.834,0600 8.664,2100 8.687,5600 8.833,7300131.181.726 656.314.177
07/01/2026 8.724,1600 8.640,9500 8.682,2900 8.676,3500172.807.123 816.175.540
05/01/2026 8.795,4700 8.678,1600 8.795,4700 8.678,160030.148.790 212.242.894
02/01/2026 8.827,4800 8.766,0000 8.815,2600 8.785,710031.188.323 217.196.995
31/12/2025 8.848,9300 8.742,9500 8.742,9500 8.812,550020.814.105 143.976.842
30/12/2025 8.807,7900 8.731,6200 8.763,5400 8.746,620018.792.030 145.591.818
29/12/2025 8.766,3100 8.677,8500 8.700,2800 8.757,270025.065.192 158.161.717
23/12/2025 8.728,4000 8.674,1800 8.697,4700 8.722,870029.625.659 168.409.478
22/12/2025 8.691,3800 8.609,2900 8.669,0600 8.689,040038.182.412 219.764.389
19/12/2025 8.768,6700 8.617,3800 8.649,5800 8.768,670069.289.242 387.983.712
18/12/2025 8.634,9100 8.481,6700 8.481,6700 8.634,910046.915.512 257.122.193
17/12/2025 8.513,1800 8.423,6100 8.451,9700 8.481,210051.311.677 254.325.243
16/12/2025 8.489,8400 8.419,3200 8.484,3700 8.444,280097.946.038 438.293.321
15/12/2025 8.482,9700 8.425,6600 8.451,4700 8.478,460032.656.330 194.960.544
12/12/2025 8.487,4800 8.426,6600 8.450,2200 8.446,380020.676.155 159.797.472
11/12/2025 8.462,4200 8.388,3400 8.416,3800 8.450,220023.587.101 184.394.457
10/12/2025 8.483,1300 8.318,4500 8.386,7500 8.414,270022.012.715 158.985.859
09/12/2025 8.372,1200 8.308,2600 8.313,3800 8.369,520034.525.493 219.894.675
08/12/2025 8.365,9000 8.305,3600 8.360,4100 8.305,620031.255.334 250.750.719
05/12/2025 8.372,4100 8.319,5400 8.321,9800 8.372,140024.692.006 172.554.749
04/12/2025 8.358,3700 8.219,5600 8.266,4300 8.321,980024.025.282 165.699.431
03/12/2025 8.318,0600 8.241,9400 8.284,0400 8.255,380034.223.706 217.575.855
02/12/2025 8.329,8800 8.258,2000 8.262,8700 8.284,040036.668.567 218.299.457
01/12/2025 8.294,3300 8.228,7300 8.282,4900 8.277,080027.036.838 156.345.150
28/11/2025 8.347,5200 8.266,8000 8.321,8000 8.266,800030.315.835 149.060.737
26/11/2025 8.307,1600 8.207,7600 8.241,4500 8.294,330075.561.083 306.010.053
25/11/2025 8.249,2800 8.082,6300 8.098,5600 8.248,830027.085.855 220.916.674
24/11/2025 8.128,3300 8.036,8600 8.036,8600 8.096,260070.659.830 871.046.461
21/11/2025 8.059,4700 7.955,1800 7.970,7600 8.035,370026.096.095 198.147.123
20/11/2025 8.036,8600 7.964,5700 7.986,6300 8.002,100026.737.289 201.325.756
19/11/2025 8.070,3300 7.954,6800 8.006,0300 8.009,670042.482.630 238.759.242
18/11/2025 8.147,4500 8.013,8000 8.147,4500 8.013,800052.031.874 245.533.012
17/11/2025 8.172,2100 8.111,7900 8.148,7800 8.147,140020.627.123 142.803.341
14/11/2025 8.151,6200 8.098,4900 8.149,2000 8.148,780030.142.150 203.409.779
13/11/2025 8.223,8200 8.169,6400 8.187,1900 8.178,640037.238.804 250.029.520
12/11/2025 8.193,7400 8.108,3500 8.108,3500 8.169,020042.625.779 248.584.841
11/11/2025 8.130,9900 8.082,7200 8.082,7200 8.103,030028.672.376 193.349.955
10/11/2025 8.119,3500 8.017,6400 8.017,6400 8.068,500039.635.377 249.786.116
07/11/2025 8.059,4600 7.964,7700 8.028,7000 8.024,350040.588.529 253.131.327
06/11/2025 8.083,4800 7.995,2500 8.074,6400 8.006,960040.658.813 277.820.096
05/11/2025 8.078,2200 8.019,5400 8.019,5400 8.074,640029.366.741 196.388.205
04/11/2025 8.054,2900 7.968,2500 8.054,2900 8.019,540031.746.923 197.306.876
03/11/2025 8.086,1200 8.012,6100 8.020,5600 8.054,290035.927.506 224.234.400
31/10/2025 8.088,6300 8.011,0500 8.088,6300 8.023,660053.160.257 346.421.378
30/10/2025 8.073,9700 8.013,1400 8.073,8300 8.030,190027.455.081 185.921.007
29/10/2025 8.102,3900 8.021,8700 8.025,4700 8.073,830041.455.635 290.612.490
27/10/2025 8.059,4000 7.997,1700 8.058,0400 8.017,880029.698.608 173.021.193
24/10/2025 8.143,7100 8.037,1700 8.137,7100 8.059,510043.779.455 226.870.515
23/10/2025 8.147,1900 8.085,1400 8.089,8800 8.147,190035.170.781 203.994.709
22/10/2025 8.190,5300 8.083,3100 8.190,5300 8.089,410030.265.275 199.930.965
21/10/2025 8.268,7900 8.169,7800 8.169,7800 8.209,560036.277.627 235.570.396
20/10/2025 8.260,1200 8.193,8900 8.193,8900 8.255,470044.447.444 228.612.717
17/10/2025 8.209,6800 8.063,1500 8.078,2300 8.193,890069.291.930 434.775.886
16/10/2025 8.145,3300 8.047,7200 8.089,3700 8.092,450051.798.926 314.785.218
15/10/2025 8.130,5500 8.083,8100 8.126,1300 8.118,550035.995.029 246.666.738
14/10/2025 8.110,0200 8.017,9000 8.075,4500 8.082,500046.305.896 315.253.983
13/10/2025 8.086,7300 8.015,2700 8.060,6700 8.086,730046.887.131 247.350.765
10/10/2025 7.988,5300 7.924,4900 7.924,4900 7.984,480046.344.847 233.924.109
09/10/2025 7.954,1200 7.851,0000 7.851,0000 7.885,510070.990.966 272.607.540
08/10/2025 7.960,0900 7.862,4700 7.889,0000 7.862,470041.666.527 232.127.708
07/10/2025 7.929,4500 7.849,4600 7.913,9300 7.889,000038.213.297 192.642.003
06/10/2025 7.973,2400 7.871,7700 7.938,3100 7.895,910031.497.356 181.649.520
03/10/2025 8.033,6100 7.918,5000 7.966,3600 7.937,160037.175.221 205.736.129
01/10/2025 8.104,6400 7.983,2600 8.084,5500 8.003,160038.951.931 213.770.842
30/09/2025 8.079,4200 7.971,4900 8.031,9900 8.056,110077.984.392 357.914.004
29/09/2025 8.215,6700 7.994,9900 8.115,5900 8.052,170023.183.677 159.201.535
26/09/2025 8.122,8500 8.027,5300 8.108,5700 8.104,450032.988.419 212.227.924
25/09/2025 8.162,4700 8.045,6500 8.141,3700 8.056,060061.533.645 364.340.639
24/09/2025 8.242,8200 8.154,2000 8.233,1100 8.176,690039.588.536 221.772.494
23/09/2025 8.357,2100 8.192,4100 8.305,9900 8.233,110031.824.999 204.987.557
22/09/2025 8.345,6000 8.236,8700 8.286,9900 8.254,270032.978.992 188.394.121
19/09/2025 8.383,5400 8.258,0200 8.359,9300 8.282,440065.928.210 461.410.374
18/09/2025 8.459,6100 8.339,0600 8.409,7300 8.376,650027.503.546 176.710.575
17/09/2025 8.468,5600 8.403,5200 8.457,0400 8.404,990044.567.138 254.191.259
16/09/2025 8.561,9700 8.460,8500 8.548,9200 8.460,850027.299.474 178.079.041
15/09/2025 8.602,4100 8.552,4100 8.581,3000 8.552,410027.337.445 157.620.521
12/09/2025 8.656,3200 8.580,9000 8.625,5000 8.587,200032.977.684 213.522.243
11/09/2025 8.653,5600 8.545,2800 8.569,9900 8.624,320032.304.430 192.691.604
10/09/2025 8.724,8700 8.616,8900 8.657,5300 8.616,890031.371.209 195.691.425
09/09/2025 8.762,4700 8.637,8900 8.744,8700 8.676,240038.941.237 228.440.342
08/09/2025 8.869,0500 8.717,9500 8.753,6100 8.749,610025.574.850 157.322.411
05/09/2025 8.826,4300 8.743,4500 8.805,7200 8.746,360026.652.958 154.797.908
04/09/2025 8.843,0500 8.774,3200 8.796,9600 8.814,890050.824.958 335.539.961
03/09/2025 8.787,7800 8.670,1100 8.717,5000 8.754,870027.280.110 164.052.841
02/09/2025 8.785,5400 8.704,7800 8.768,4100 8.704,780028.919.801 177.066.566
01/09/2025 8.870,7800 8.770,4800 8.842,6800 8.770,590026.311.717 132.580.411
29/08/2025 8.916,8100 8.821,6100 8.882,9400 8.822,010037.432.957 193.448.872
28/08/2025 8.977,8100 8.862,9600 8.942,8500 8.892,420034.848.905 211.745.069
27/08/2025 9.063,9800 8.940,5000 8.968,5400 8.974,120040.306.748 218.668.640
26/08/2025 9.145,6100 8.923,3300 9.145,6100 8.923,330078.378.867 451.043.044
25/08/2025 9.184,2100 9.061,0500 9.100,2700 9.132,540072.446.163 343.749.194
22/08/2025 9.126,4800 8.958,7400 9.022,8300 9.121,180031.936.602 176.877.586
21/08/2025 9.042,6400 8.873,2200 8.973,9000 9.022,830029.805.989 167.754.601
20/08/2025 9.029,1600 8.857,3900 8.859,8500 8.993,300028.260.588 181.017.741
19/08/2025 8.872,7500 8.807,1500 8.816,1900 8.852,090039.138.530 212.317.600
18/08/2025 8.845,5100 8.769,9700 8.808,4800 8.819,300037.080.629 219.418.027
14/08/2025 8.831,0800 8.788,5900 8.788,7400 8.808,480029.214.291 182.797.842
13/08/2025 8.826,1800 8.728,0400 8.796,7200 8.787,180026.927.122 182.743.451
12/08/2025 8.777,6200 8.690,6200 8.690,6200 8.777,220031.132.679 200.663.738
11/08/2025 8.684,0200 8.593,0400 8.636,7100 8.683,970030.867.304 197.378.352
08/08/2025 8.666,1700 8.593,9300 8.611,3200 8.593,930027.329.037 175.191.718
07/08/2025 8.623,0300 8.550,6600 8.574,7500 8.595,800033.183.503 233.207.041
06/08/2025 8.645,1600 8.359,1400 8.645,1600 8.544,030038.647.198 266.268.915
05/08/2025 8.671,3800 8.604,6400 8.607,3700 8.645,570039.949.837 246.060.945
04/08/2025 8.660,9200 8.579,2600 8.635,3300 8.607,370045.195.874 231.257.335
01/08/2025 8.669,5200 8.562,1000 8.669,5200 8.635,330056.710.935 317.437.439
31/07/2025 8.698,4200 8.615,8100 8.643,7600 8.678,990036.290.147 236.535.232
30/07/2025 8.660,2400 8.575,0900 8.631,2100 8.604,950034.431.308 196.166.092
29/07/2025 8.695,7200 8.586,1100 8.603,1000 8.613,500026.822.629 162.143.654
28/07/2025 8.641,2900 8.581,7100 8.638,1000 8.597,200025.064.148 148.891.072
25/07/2025 8.743,5700 8.579,4200 8.675,2700 8.638,100026.652.305 146.887.825
24/07/2025 8.722,3000 8.641,5800 8.690,4000 8.661,050034.657.446 183.314.020
23/07/2025 8.730,7000 8.643,0600 8.643,0600 8.667,020050.974.808 262.869.891
22/07/2025 8.736,5300 8.621,7700 8.736,5300 8.675,660035.460.101 195.052.438
21/07/2025 8.764,1400 8.672,6500 8.764,1400 8.708,340036.507.296 176.632.409
18/07/2025 8.750,8600 8.688,3200 8.711,6300 8.750,860034.034.612 188.028.091
17/07/2025 8.718,8600 8.669,2900 8.713,8000 8.701,920048.315.530 267.645.872
16/07/2025 8.749,0600 8.636,0300 8.749,0600 8.708,890038.014.925 220.772.497
15/07/2025 8.749,0600 8.578,5100 8.649,5400 8.749,060042.244.319 253.492.106
14/07/2025 8.659,6100 8.616,6200 8.624,6900 8.635,320033.738.186 206.549.942
11/07/2025 8.674,4000 8.520,7200 8.525,4600 8.656,730035.802.040 194.091.435
10/07/2025 8.590,6400 8.516,0600 8.524,2800 8.534,030041.831.519 262.304.755
09/07/2025 8.611,2500 8.524,9900 8.572,7600 8.558,890050.639.439 286.347.507
08/07/2025 8.701,0200 8.580,1900 8.701,0200 8.583,620059.897.881 315.616.076
07/07/2025 8.714,0100 8.581,8100 8.589,9700 8.714,010024.656.605 142.385.260
04/07/2025 8.588,4300 8.398,8200 8.398,8200 8.588,430032.035.681 175.600.173
03/07/2025 8.424,5300 8.272,8100 8.318,3700 8.398,820047.020.871 244.206.327
02/07/2025 8.421,1500 8.270,1400 8.420,3400 8.271,340063.733.308 300.511.553
01/07/2025 8.501,2000 8.359,6900 8.481,7900 8.389,120048.326.400 248.389.319
30/06/2025 8.521,0800 8.389,4600 8.450,2600 8.426,030033.005.183 211.405.862
27/06/2025 8.567,4800 8.406,4400 8.535,7000 8.446,970023.586.707 160.967.918
26/06/2025 8.580,5700 8.515,2500 8.521,6800 8.535,250034.711.376 224.267.592
25/06/2025 8.502,8700 8.368,5300 8.385,6900 8.502,870028.071.292 183.975.387
24/06/2025 8.450,9700 8.329,5000 8.355,5900 8.387,230066.875.059 328.770.341
23/06/2025 8.400,5300 8.258,0100 8.400,5300 8.343,100026.941.005 142.530.770
20/06/2025 8.369,5300 8.256,0600 8.298,5500 8.346,110049.443.403 335.236.746
19/06/2025 8.463,8500 8.282,2900 8.378,1400 8.298,550033.774.635 178.296.539
18/06/2025 8.475,9700 8.382,7800 8.420,5300 8.413,950032.652.111 180.671.206
17/06/2025 8.510,1400 8.399,4900 8.510,1400 8.399,990024.094.448 145.560.748
16/06/2025 8.661,7400 8.508,5300 8.646,6700 8.508,530027.398.798 151.070.704
13/06/2025 8.697,7600 8.564,2400 8.689,6300 8.643,520051.625.093 277.117.201
12/06/2025 8.724,7300 8.604,6300 8.650,7800 8.701,540027.772.209 155.687.344
11/06/2025 8.685,0400 8.600,5200 8.646,4600 8.673,060029.167.813 167.156.588
10/06/2025 8.646,4600 8.545,9200 8.623,5500 8.646,460030.254.167 182.956.399
06/06/2025 8.649,1500 8.531,2400 8.602,7000 8.632,070023.178.869 120.934.764
05/06/2025 8.646,3700 8.543,9400 8.625,3500 8.604,570040.150.536 224.098.163
04/06/2025 8.625,3500 8.506,2200 8.599,6500 8.625,350036.810.668 294.000.675
03/06/2025 8.624,5900 8.535,3800 8.557,3900 8.599,650031.297.290 175.268.465
02/06/2025 8.605,2200 8.515,0100 8.518,3200 8.561,740031.793.319 165.829.639
30/05/2025 8.709,5400 8.518,0200 8.684,9000 8.518,0200108.331.183 612.995.850
29/05/2025 8.745,9900 8.650,4500 8.745,9900 8.684,260037.018.119 192.728.193
28/05/2025 8.838,4400 8.737,1800 8.833,1300 8.787,0800103.778.381 435.327.665
27/05/2025 8.845,9900 8.705,7500 8.715,0900 8.829,110033.552.447 170.654.322
26/05/2025 8.752,4100 8.567,3500 8.567,3500 8.715,090020.576.262 119.264.208
23/05/2025 8.658,2700 8.496,8800 8.556,9900 8.555,240043.314.071 242.790.588
22/05/2025 8.785,9000 8.629,4600 8.785,9000 8.629,460032.292.825 192.711.312
21/05/2025 8.811,4600 8.678,1500 8.716,3400 8.786,080040.116.836 211.094.570
20/05/2025 8.762,4900 8.692,1500 8.744,8000 8.715,950039.067.043 195.184.119
19/05/2025 8.751,5500 8.640,3900 8.667,9900 8.736,520030.290.047 170.419.837
16/05/2025 8.664,3900 8.567,4000 8.611,6800 8.664,390029.079.616 166.390.270
15/05/2025 8.565,3200 8.437,5600 8.458,9700 8.525,650032.454.109 146.083.517
14/05/2025 8.515,1200 8.402,9700 8.515,1200 8.463,230031.550.685 168.131.107
13/05/2025 8.532,1100 8.385,9500 8.391,5500 8.492,710037.825.077 184.762.794
12/05/2025 8.493,0600 8.373,9600 8.475,2100 8.391,550043.176.904 222.934.876
09/05/2025 8.552,8400 8.415,3000 8.481,1400 8.513,250054.274.880 215.155.516
08/05/2025 8.568,9100 8.462,4400 8.547,4800 8.463,000024.975.839 131.085.511
07/05/2025 8.502,2900 8.414,0800 8.414,0800 8.499,250028.334.368 138.729.250
06/05/2025 8.456,9000 8.362,6600 8.421,0300 8.388,630026.046.840 128.007.248
05/05/2025 8.413,3500 8.171,7800 8.266,7100 8.413,350018.895.398 96.711.382
02/05/2025 8.272,6800 8.178,2000 8.233,4200 8.259,240037.771.157 188.059.087
30/04/2025 8.309,5000 8.152,5100 8.152,5100 8.247,290035.684.325 187.410.952
29/04/2025 8.159,9100 8.093,4000 8.101,3600 8.126,890031.395.927 146.798.000
28/04/2025 8.148,6000 8.089,3700 8.122,4200 8.101,360020.681.737 98.782.196
25/04/2025 8.130,9500 8.055,7200 8.082,5700 8.130,950021.486.536 131.102.994
24/04/2025 8.082,5700 7.984,2300 7.998,4600 8.082,570024.747.097 154.159.019
23/04/2025 8.020,5400 7.904,6700 7.938,5400 8.004,830028.794.593 166.022.024
22/04/2025 7.981,8800 7.898,3200 7.941,0300 7.912,010028.508.936 138.001.992
17/04/2025 7.945,4700 7.824,9900 7.907,4600 7.911,820018.915.669 100.234.324
16/04/2025 7.927,1200 7.864,5100 7.881,1600 7.886,920023.850.968 117.690.653
15/04/2025 7.864,8800 7.751,2000 7.751,2000 7.844,560028.876.923 143.295.165
14/04/2025 7.788,2500 7.684,0600 7.684,0600 7.727,850032.067.665 147.884.177
11/04/2025 7.744,0500 7.584,0100 7.621,7100 7.683,500043.881.999 180.681.174
10/04/2025 8.025,5700 7.361,1800 7.361,1800 7.631,260075.135.114 319.019.692
09/04/2025 7.527,4000 7.257,1700 7.527,4000 7.361,180056.362.682 253.918.884
08/04/2025 7.578,7700 7.236,9800 7.236,9800 7.527,400068.698.634 297.248.106
07/04/2025 7.759,1000 7.197,2100 7.759,1000 7.197,210090.455.033 393.529.799
04/04/2025 8.042,7900 7.683,7600 8.010,0400 7.764,030086.644.714 404.236.830
03/04/2025 8.061,1200 7.958,2800 7.984,6900 8.030,160043.309.779 215.707.744
02/04/2025 8.033,0100 7.927,5200 7.927,5200 7.993,210027.174.060 130.155.863
01/04/2025 7.981,1700 7.829,5400 7.964,1200 7.925,600031.646.282 146.236.676
31/03/2025 8.008,8300 7.904,0800 8.008,8300 7.927,990050.612.086 258.881.234
28/03/2025 8.053,7200 7.977,2300 7.979,5400 8.030,140034.432.098 189.781.127
27/03/2025 7.990,0000 7.940,4800 7.974,4300 7.979,540039.375.345 238.107.016
26/03/2025 7.977,0700 7.858,3200 7.892,0200 7.973,790077.958.433 374.805.819
24/03/2025 7.926,6400 7.785,7600 7.828,3500 7.926,640040.493.751 187.715.584
21/03/2025 7.911,4900 7.795,4600 7.841,9500 7.795,4600118.161.804 462.778.792
20/03/2025 7.865,9100 7.785,2500 7.808,6000 7.842,400039.382.675 200.445.247
19/03/2025 7.968,6700 7.775,2300 7.968,6700 7.808,600042.110.972 215.832.884
17/03/2025 8.030,9200 7.874,4100 7.949,9200 8.003,060022.348.692 106.905.941
14/03/2025 7.926,0800 7.732,9100 7.732,9100 7.923,290045.569.010 224.948.927
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,200052.446.180 241.210.439
12/03/2025 7.866,3100 7.665,7900 7.665,7900 7.846,860065.248.459 253.592.625
11/03/2025 7.841,0500 7.670,0500 7.780,1300 7.670,050045.341.777 209.097.973
10/03/2025 7.855,9500 7.773,2000 7.807,3000 7.794,060051.193.022 219.527.313
07/03/2025 7.816,6400 7.569,2300 7.569,2300 7.807,300044.425.220 184.753.188
06/03/2025 7.704,7800 7.569,2300 7.704,7800 7.569,230043.257.383 196.571.476
05/03/2025 7.787,7400 7.654,7300 7.735,5600 7.696,7000116.390.438 369.415.367

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος