Χρηματιστήριο \

FTSE/ATHEX ΕΝΕΡΓΕΙΑ & ΚΟΙΝΗ ΩΦ
FTSE_EU
6.672,15
Τελ. Ενημ.:
17:29
142,63 2,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
6.599,7600 6.705,4400
Άνοιγμα 6.599,76
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4.968,06 7.431,45
Προηγ. Κλείσιμο
6529.5200 123.9500 1.9350 %

Απόδοση

7 ημερών
-0,87%
1 μηνός
5,33%
3 μηνών
-5,06%
6 μηνών
3,50%
1 έτους
15,61%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/03/2026 6.529,5200 6.371,6900 6.417,5400 6.529,520051.179.889 337.550.401
30/03/2026 6.425,9100 6.319,0900 6.319,7200 6.405,570041.867.036 259.164.648
27/03/2026 6.525,7100 6.323,9400 6.525,7100 6.394,460041.221.184 277.094.052
26/03/2026 6.623,3700 6.451,1700 6.589,8000 6.533,530045.452.914 312.737.565
24/03/2026 6.688,9700 6.542,1800 6.665,8600 6.587,070032.259.666 241.550.870
23/03/2026 6.778,8200 6.504,8800 6.640,1000 6.734,960053.915.240 335.998.131
20/03/2026 6.808,4900 6.670,8800 6.670,8800 6.742,540085.405.484 490.457.054
19/03/2026 6.699,6700 6.628,5000 6.679,8900 6.652,460039.348.714 305.409.782
18/03/2026 6.858,4900 6.723,1200 6.841,9000 6.786,680038.373.724 284.429.270
17/03/2026 6.814,5200 6.709,0100 6.753,7800 6.814,520032.559.203 229.429.818
13/03/2026 6.695,9700 6.491,9100 6.521,6600 6.685,040034.081.761 264.505.071
12/03/2026 6.614,6700 6.544,5700 6.598,6600 6.561,790043.033.033 314.198.172
11/03/2026 6.618,5800 6.507,3700 6.599,0200 6.609,620027.995.069 207.664.571
10/03/2026 6.630,4300 6.525,4800 6.525,4800 6.601,860042.514.192 325.228.622
09/03/2026 6.493,0800 6.177,8600 6.339,5100 6.493,080054.604.410 391.041.335
06/03/2026 6.507,9000 6.349,1000 6.452,9400 6.402,470043.051.860 312.611.403
05/03/2026 6.552,3100 6.400,6800 6.400,6800 6.449,130055.105.735 379.020.955
04/03/2026 6.450,1900 6.136,9400 6.136,9400 6.403,210068.270.711 469.032.595
03/03/2026 6.495,3100 6.127,2800 6.495,3100 6.198,910094.732.444 676.292.421
02/03/2026 6.679,4200 6.420,9900 6.679,4200 6.562,490054.941.592 384.499.094
27/02/2026 6.788,4200 6.640,9600 6.788,4200 6.679,8700111.457.324 707.286.509
26/02/2026 6.810,7200 6.739,7100 6.743,9600 6.778,870039.821.934 298.444.483
25/02/2026 6.730,9000 6.643,2500 6.658,9300 6.720,020039.971.299 306.923.652
24/02/2026 6.639,6700 6.508,6800 6.594,7200 6.601,750053.386.799 402.096.887
20/02/2026 6.580,0300 6.527,2800 6.570,6700 6.567,890032.272.735 238.276.839
19/02/2026 6.708,7000 6.547,1400 6.708,7000 6.567,790031.432.939 244.808.457
18/02/2026 6.724,4100 6.591,6000 6.616,3000 6.709,020043.406.148 318.211.898
17/02/2026 6.664,3500 6.530,9600 6.651,7000 6.562,650038.493.692 336.286.077
16/02/2026 6.702,7500 6.596,4600 6.669,5400 6.647,710041.646.166 311.878.755
13/02/2026 6.780,1000 6.641,4000 6.749,8900 6.663,120050.586.093 386.056.200
12/02/2026 6.850,4000 6.775,3900 6.786,0600 6.833,340036.023.676 312.702.763
11/02/2026 6.812,6400 6.659,1500 6.772,6800 6.807,200043.120.975 322.574.051
10/02/2026 6.877,5700 6.762,8600 6.830,3400 6.823,320036.389.562 274.890.582
09/02/2026 7.012,8700 6.807,9500 6.951,4200 6.830,390043.600.994 402.473.690
06/02/2026 7.321,2300 6.828,5000 7.296,3400 6.957,440049.350.496 463.849.577
05/02/2026 7.437,1900 7.266,5800 7.415,4200 7.292,850042.591.953 323.614.540
04/02/2026 7.439,0400 7.325,6900 7.325,6900 7.426,240047.450.939 396.626.576
03/02/2026 7.385,7600 7.297,5400 7.352,2600 7.316,750055.369.374 434.808.484
02/02/2026 7.321,9600 7.234,0700 7.289,3800 7.291,790042.417.324 451.654.758
30/01/2026 7.455,8500 7.322,1400 7.439,4300 7.343,210046.139.896 386.992.489
29/01/2026 7.506,2900 7.353,0400 7.399,5800 7.431,450065.299.422 639.265.533
28/01/2026 7.328,3500 7.136,4000 7.137,7200 7.328,350066.175.796 711.471.985
27/01/2026 7.112,3000 7.042,3100 7.062,7000 7.067,660072.026.032 642.166.729
26/01/2026 7.057,2700 6.981,5400 7.045,6500 7.039,600033.319.325 288.249.457
23/01/2026 7.088,7000 7.003,9000 7.004,3000 7.033,240029.120.541 242.822.792
22/01/2026 7.062,1500 6.823,0200 6.823,0200 7.031,650048.460.916 398.978.687
21/01/2026 6.788,8100 6.698,6400 6.780,7600 6.784,300048.164.120 345.808.364
20/01/2026 6.785,3500 6.714,9400 6.773,2900 6.735,970040.987.501 269.784.294
19/01/2026 6.818,6300 6.728,7300 6.762,0700 6.790,830038.982.291 261.919.434
16/01/2026 6.911,1300 6.828,4400 6.905,5600 6.855,160043.628.581 330.527.897
15/01/2026 6.900,8400 6.805,1100 6.810,6000 6.887,670039.569.362 302.508.994
14/01/2026 6.846,6800 6.758,3200 6.765,1800 6.801,640032.979.438 263.673.424
13/01/2026 6.830,2800 6.741,5500 6.802,7100 6.758,800037.470.115 276.247.620
12/01/2026 6.865,0000 6.771,5500 6.827,8100 6.781,040045.169.068 296.222.053
09/01/2026 6.862,6600 6.811,5400 6.829,7400 6.855,3300119.097.276 603.061.934
08/01/2026 6.903,4000 6.821,4900 6.903,2500 6.834,7600131.181.726 656.314.177
07/01/2026 6.984,5300 6.882,2600 6.975,1600 6.899,7200172.807.123 816.175.540
05/01/2026 7.029,4600 6.953,1000 7.008,3200 6.953,100030.148.790 212.242.894
02/01/2026 6.998,2200 6.907,0200 6.907,0200 6.986,100031.188.323 217.196.995
31/12/2025 6.882,4500 6.824,4800 6.832,6900 6.877,470020.814.105 143.976.842
30/12/2025 6.880,1600 6.811,4700 6.864,6400 6.811,470018.792.030 145.591.818
29/12/2025 6.866,7000 6.826,3800 6.842,1500 6.853,210025.065.192 158.161.717
23/12/2025 6.795,1000 6.747,0100 6.760,1200 6.791,840029.625.659 168.409.478
22/12/2025 6.746,8000 6.683,4300 6.705,8600 6.740,650038.182.412 219.764.389
19/12/2025 6.736,7700 6.669,7400 6.708,6800 6.705,390069.289.242 387.983.712
18/12/2025 6.738,1100 6.663,1300 6.666,7900 6.707,240046.915.512 257.122.193
17/12/2025 6.699,4600 6.635,9600 6.646,7000 6.685,300051.311.677 254.325.243
16/12/2025 6.685,8500 6.618,3100 6.685,8500 6.646,460097.946.038 438.293.321
15/12/2025 6.710,1300 6.666,0200 6.699,2500 6.687,730032.656.330 194.960.544
12/12/2025 6.752,9700 6.685,8200 6.727,4300 6.702,040020.676.155 159.797.472
11/12/2025 6.718,4700 6.633,9000 6.636,1400 6.705,600023.587.101 184.394.457
10/12/2025 6.661,9700 6.598,0600 6.661,9700 6.641,370022.012.715 158.985.859
09/12/2025 6.656,4800 6.610,5500 6.646,4600 6.648,930034.525.493 219.894.675
08/12/2025 6.656,1700 6.607,5300 6.634,6200 6.647,780031.255.334 250.750.719
05/12/2025 6.673,8400 6.637,3900 6.643,4100 6.656,230024.692.006 172.554.749
04/12/2025 6.707,1200 6.639,6100 6.683,3200 6.639,610024.025.282 165.699.431
03/12/2025 6.737,1800 6.671,4600 6.725,4000 6.675,720034.223.706 217.575.855
02/12/2025 6.749,1100 6.661,8900 6.661,8900 6.711,140036.668.567 218.299.457
01/12/2025 6.674,6200 6.624,6800 6.633,4600 6.665,430027.036.838 156.345.150
28/11/2025 6.716,7100 6.619,7700 6.716,7100 6.630,200030.315.835 149.060.737
26/11/2025 6.756,2700 6.664,6300 6.690,2600 6.713,630075.561.083 306.010.053
25/11/2025 6.705,1800 6.551,3700 6.551,3700 6.661,950027.085.855 220.916.674
24/11/2025 6.587,0000 6.476,6300 6.565,7200 6.493,490070.659.830 871.046.461
21/11/2025 6.562,4000 6.457,9200 6.464,6500 6.546,650026.096.095 198.147.123
20/11/2025 6.535,2100 6.466,6400 6.521,9100 6.535,210026.737.289 201.325.756
19/11/2025 6.475,1800 6.328,4300 6.328,4300 6.475,180042.482.630 238.759.242
18/11/2025 6.382,1900 6.308,8200 6.382,1900 6.322,850052.031.874 245.533.012
17/11/2025 6.512,9500 6.405,7300 6.496,2200 6.405,730020.627.123 142.803.341
14/11/2025 6.539,3300 6.439,9700 6.494,7600 6.471,190030.142.150 203.409.779
13/11/2025 6.564,0800 6.442,5400 6.442,5400 6.501,530037.238.804 250.029.520
12/11/2025 6.417,4200 6.358,4400 6.358,4400 6.384,920042.625.779 248.584.841
11/11/2025 6.351,5900 6.292,7900 6.327,3200 6.318,790028.672.376 193.349.955
10/11/2025 6.354,1100 6.289,9400 6.289,9400 6.310,950039.635.377 249.786.116
07/11/2025 6.271,2100 6.205,2500 6.266,5300 6.266,660040.588.529 253.131.327
06/11/2025 6.408,9200 6.238,0000 6.407,6100 6.266,000040.658.813 277.820.096
05/11/2025 6.410,7700 6.325,2800 6.375,2400 6.410,770029.366.741 196.388.205
04/11/2025 6.368,5500 6.239,4200 6.301,9700 6.365,160031.746.923 197.306.876
03/11/2025 6.367,5600 6.206,2400 6.206,2400 6.334,080035.927.506 224.234.400
31/10/2025 6.221,4000 6.142,4400 6.189,4300 6.194,230053.160.257 346.421.378
30/10/2025 6.201,9000 6.131,8900 6.182,5800 6.159,220027.455.081 185.921.007
29/10/2025 6.195,9000 6.074,2800 6.074,2800 6.195,850041.455.635 290.612.490
27/10/2025 6.108,6500 6.036,4700 6.068,7900 6.072,670029.698.608 173.021.193
24/10/2025 6.182,6200 6.060,6600 6.179,4300 6.060,660043.779.455 226.870.515
23/10/2025 6.165,2800 6.071,5200 6.108,3400 6.160,160035.170.781 203.994.709
22/10/2025 6.128,8300 6.053,1800 6.061,7400 6.106,190030.265.275 199.930.965
21/10/2025 6.049,0000 5.938,1600 5.953,8800 6.025,170036.277.627 235.570.396
20/10/2025 6.025,2300 5.908,2100 6.006,4400 5.946,160044.447.444 228.612.717
17/10/2025 5.956,8500 5.821,3100 5.900,8700 5.955,490069.291.930 434.775.886
16/10/2025 6.066,6700 5.880,6300 6.013,7300 5.972,940051.798.926 314.785.218
15/10/2025 6.166,4200 5.978,4900 6.156,1400 5.978,490035.995.029 246.666.738
14/10/2025 6.263,3200 6.107,6300 6.232,0300 6.140,110046.305.896 315.253.983
13/10/2025 6.384,3800 6.224,7300 6.353,1000 6.238,300046.887.131 247.350.765
10/10/2025 6.391,3200 6.323,5800 6.337,7800 6.390,120046.344.847 233.924.109
09/10/2025 6.338,3400 6.222,7600 6.235,5500 6.338,340070.990.966 272.607.540
08/10/2025 6.323,3500 6.233,3500 6.277,3500 6.248,430041.666.527 232.127.708
07/10/2025 6.255,8900 6.163,2800 6.209,7100 6.255,890038.213.297 192.642.003
06/10/2025 6.317,6700 6.195,3300 6.305,5400 6.217,900031.497.356 181.649.520
03/10/2025 6.351,5900 6.270,0100 6.350,3400 6.286,650037.175.221 205.736.129
01/10/2025 6.325,9400 6.257,1900 6.274,1700 6.308,770038.951.931 213.770.842
30/09/2025 6.308,8400 6.232,3500 6.308,4600 6.276,560077.984.392 357.914.004
29/09/2025 6.375,3100 6.287,5200 6.287,5200 6.297,410023.183.677 159.201.535
26/09/2025 6.336,8500 6.244,4800 6.325,0800 6.274,650032.988.419 212.227.924
25/09/2025 6.437,5000 6.345,3000 6.437,5000 6.346,080061.533.645 364.340.639
24/09/2025 6.504,5400 6.430,5000 6.444,1400 6.462,820039.588.536 221.772.494
23/09/2025 6.523,2000 6.391,4100 6.493,6500 6.457,670031.824.999 204.987.557
22/09/2025 6.503,3000 6.458,7500 6.483,6500 6.465,420032.978.992 188.394.121
19/09/2025 6.560,4400 6.486,3700 6.520,1200 6.488,030065.928.210 461.410.374
18/09/2025 6.548,3300 6.480,1600 6.480,1600 6.501,380027.503.546 176.710.575
17/09/2025 6.508,2000 6.430,8000 6.489,0200 6.469,280044.567.138 254.191.259
16/09/2025 6.565,2200 6.477,9000 6.565,2200 6.477,900027.299.474 178.079.041
15/09/2025 6.589,1800 6.516,1200 6.587,3400 6.558,670027.337.445 157.620.521
12/09/2025 6.567,9100 6.519,6800 6.541,9900 6.562,110032.977.684 213.522.243
11/09/2025 6.515,8500 6.443,4600 6.472,2800 6.511,850032.304.430 192.691.604
10/09/2025 6.484,2500 6.406,9600 6.443,3400 6.449,190031.371.209 195.691.425
09/09/2025 6.575,4400 6.435,1900 6.532,9100 6.449,460038.941.237 228.440.342
08/09/2025 6.580,7000 6.474,7300 6.558,7000 6.504,470025.574.850 157.322.411
05/09/2025 6.603,1000 6.497,9600 6.568,8400 6.547,070026.652.958 154.797.908
04/09/2025 6.641,2200 6.530,3300 6.641,2200 6.553,950050.824.958 335.539.961
03/09/2025 6.609,7200 6.521,2200 6.538,9900 6.595,730027.280.110 164.052.841
02/09/2025 6.688,9200 6.524,6600 6.688,9200 6.533,890028.919.801 177.066.566
01/09/2025 6.763,0900 6.675,6900 6.721,4600 6.713,520026.311.717 132.580.411
29/08/2025 6.748,2500 6.671,9800 6.707,3000 6.724,610037.432.957 193.448.872
28/08/2025 6.791,5100 6.618,2500 6.776,2800 6.707,360034.848.905 211.745.069
27/08/2025 6.843,0500 6.772,2800 6.774,1800 6.772,280040.306.748 218.668.640
26/08/2025 6.825,8000 6.711,0900 6.825,8000 6.773,310078.378.867 451.043.044
25/08/2025 6.861,8500 6.772,3400 6.784,5000 6.830,190072.446.163 343.749.194
22/08/2025 6.807,7300 6.751,2000 6.789,0400 6.752,360031.936.602 176.877.586
21/08/2025 6.805,9000 6.747,5900 6.775,7200 6.787,350029.805.989 167.754.601
20/08/2025 6.819,4800 6.729,4700 6.756,2100 6.781,840028.260.588 181.017.741
19/08/2025 6.809,9800 6.733,4700 6.755,6400 6.801,310039.138.530 212.317.600
18/08/2025 6.872,3700 6.755,9800 6.855,1700 6.764,920037.080.629 219.418.027
14/08/2025 6.917,5900 6.869,5800 6.910,6000 6.880,640029.214.291 182.797.842
13/08/2025 6.914,3600 6.865,6500 6.895,1000 6.908,080026.927.122 182.743.451
12/08/2025 6.903,2500 6.826,7700 6.836,5200 6.887,230031.132.679 200.663.738
11/08/2025 6.813,5100 6.588,6000 6.588,6000 6.813,510030.867.304 197.378.352
08/08/2025 6.585,3500 6.520,2000 6.521,6700 6.557,320027.329.037 175.191.718
07/08/2025 6.538,1700 6.377,5000 6.382,7200 6.538,170033.183.503 233.207.041
06/08/2025 6.365,0500 6.293,6800 6.297,7700 6.365,050038.647.198 266.268.915
05/08/2025 6.308,8800 6.265,1500 6.288,3600 6.289,720039.949.837 246.060.945
04/08/2025 6.326,8100 6.194,5000 6.194,5000 6.236,490045.195.874 231.257.335
01/08/2025 6.302,6800 6.178,5300 6.275,8900 6.194,940056.710.935 317.437.439
31/07/2025 6.340,1200 6.226,1900 6.284,6600 6.340,120036.290.147 236.535.232
30/07/2025 6.287,5100 6.161,4700 6.217,4000 6.287,250034.431.308 196.166.092
29/07/2025 6.212,2600 6.124,4300 6.150,5200 6.205,330026.822.629 162.143.654
28/07/2025 6.265,7700 6.168,9900 6.250,5500 6.172,710025.064.148 148.891.072
25/07/2025 6.222,1600 6.152,9900 6.202,0700 6.195,400026.652.305 146.887.825
23/07/2025 6.247,1100 6.181,4900 6.200,0500 6.206,770050.974.808 262.869.891
22/07/2025 6.194,8700 6.149,5900 6.191,8300 6.189,430035.460.101 195.052.438
21/07/2025 6.240,7700 6.194,2900 6.227,3800 6.211,870036.507.296 176.632.409
18/07/2025 6.273,6200 6.217,4600 6.257,9500 6.258,500034.034.612 188.028.091
17/07/2025 6.258,9200 6.228,3400 6.231,9400 6.257,650048.315.530 267.645.872
16/07/2025 6.222,3800 6.192,8900 6.215,2500 6.216,450038.014.925 220.772.497
15/07/2025 6.221,2900 6.165,1300 6.172,8300 6.209,390042.244.319 253.492.106
14/07/2025 6.175,4600 6.118,9400 6.175,4600 6.150,810033.738.186 206.549.942
11/07/2025 6.220,9500 6.176,1300 6.210,1100 6.188,770035.802.040 194.091.435
10/07/2025 6.277,1400 6.214,6600 6.274,2000 6.234,580041.831.519 262.304.755
09/07/2025 6.292,4500 6.246,1800 6.289,1400 6.276,010050.639.439 286.347.507
08/07/2025 6.258,6600 6.179,9700 6.188,2200 6.245,740059.897.881 315.616.076
07/07/2025 6.198,4600 6.147,7100 6.174,0900 6.189,550024.656.605 142.385.260
04/07/2025 6.179,7000 6.120,9700 6.138,7800 6.172,510032.035.681 175.600.173
03/07/2025 6.132,2600 6.078,8300 6.079,3100 6.132,260047.020.871 244.206.327
02/07/2025 6.085,4800 5.981,5200 6.066,6100 6.085,480063.733.308 300.511.553
01/07/2025 6.080,8800 6.019,7800 6.080,8800 6.062,040048.326.400 248.389.319
30/06/2025 6.112,3300 6.036,7100 6.104,7900 6.079,980033.005.183 211.405.862
27/06/2025 6.157,1300 6.088,2100 6.134,6200 6.113,110023.586.707 160.967.918
26/06/2025 6.117,2100 6.009,2400 6.016,9500 6.108,370034.711.376 224.267.592
25/06/2025 6.072,4900 6.005,8500 6.058,0400 6.059,470028.071.292 183.975.387
24/06/2025 6.049,7300 5.963,9300 5.966,5000 6.048,200066.875.059 328.770.341
23/06/2025 5.909,2400 5.814,2800 5.815,9100 5.891,810026.941.005 142.530.770
20/06/2025 5.875,6700 5.761,1300 5.826,7000 5.859,100049.443.403 335.236.746
19/06/2025 5.873,3200 5.771,7900 5.837,5900 5.791,900033.774.635 178.296.539
18/06/2025 5.945,3900 5.825,1400 5.930,8300 5.874,570032.652.111 180.671.206
17/06/2025 5.966,0400 5.917,8300 5.958,3900 5.931,350024.094.448 145.560.748
16/06/2025 6.030,1400 5.981,4300 6.007,8200 5.986,630027.398.798 151.070.704
13/06/2025 6.044,7000 5.974,6400 5.979,3200 6.042,340051.625.093 277.117.201
12/06/2025 6.093,7500 6.044,0400 6.093,7500 6.084,260027.772.209 155.687.344
11/06/2025 6.113,5000 6.073,3200 6.103,7200 6.082,630029.167.813 167.156.588
10/06/2025 6.111,4800 6.049,0700 6.111,4800 6.088,200030.254.167 182.956.399
06/06/2025 6.066,7500 5.984,2600 6.009,6900 6.051,220023.178.869 120.934.764
05/06/2025 6.041,7700 5.958,2600 5.988,5100 5.986,240040.150.536 224.098.163
04/06/2025 6.003,7400 5.909,8700 5.909,8700 5.996,420036.810.668 294.000.675
03/06/2025 5.926,3300 5.832,4300 5.832,4300 5.886,200031.297.290 175.268.465
02/06/2025 5.943,2000 5.833,5500 5.913,0900 5.856,630031.793.319 165.829.639
30/05/2025 5.977,6100 5.897,7500 5.956,5100 5.921,9300108.331.183 612.995.850
29/05/2025 6.051,3900 5.950,9200 6.027,8300 5.950,920037.018.119 192.728.193
28/05/2025 6.039,1000 6.002,2900 6.020,2000 6.020,1400103.778.381 435.327.665
27/05/2025 6.018,7100 5.957,3800 5.957,3800 6.002,850033.552.447 170.654.322
26/05/2025 6.006,5200 5.915,3300 5.915,3300 5.999,230020.576.262 119.264.208
23/05/2025 5.988,1000 5.765,6700 5.956,7600 5.869,910043.314.071 242.790.588
22/05/2025 5.969,6800 5.833,0500 5.861,4200 5.954,580032.292.825 192.711.312
21/05/2025 5.871,2600 5.770,0400 5.856,2100 5.871,260040.116.836 211.094.570
20/05/2025 5.902,2900 5.868,9100 5.877,1500 5.880,350039.067.043 195.184.119
19/05/2025 5.885,7000 5.833,2500 5.875,5500 5.883,410030.290.047 170.419.837
16/05/2025 5.885,1500 5.778,7900 5.778,7900 5.885,150029.079.616 166.390.270
15/05/2025 5.788,1000 5.745,2100 5.788,1000 5.766,670032.454.109 146.083.517
14/05/2025 5.800,0400 5.774,1200 5.797,4700 5.800,040031.550.685 168.131.107
13/05/2025 5.792,6200 5.718,4000 5.780,2600 5.792,620037.825.077 184.762.794
12/05/2025 5.799,6000 5.752,7700 5.752,7700 5.785,630043.176.904 222.934.876
09/05/2025 5.720,3700 5.633,9200 5.645,8400 5.686,480054.274.880 215.155.516
08/05/2025 5.713,7000 5.608,1100 5.713,7000 5.617,270024.975.839 131.085.511
07/05/2025 5.686,3600 5.633,1100 5.635,1300 5.668,650028.334.368 138.729.250
06/05/2025 5.705,8200 5.615,1300 5.700,3700 5.635,170026.046.840 128.007.248
05/05/2025 5.711,7200 5.638,5900 5.638,5900 5.711,720018.895.398 96.711.382
02/05/2025 5.691,7900 5.615,3900 5.663,9900 5.645,030037.771.157 188.059.087
30/04/2025 5.761,2800 5.574,8600 5.748,3900 5.601,420035.684.325 187.410.952
29/04/2025 5.776,4800 5.698,0200 5.748,4200 5.718,970031.395.927 146.798.000
28/04/2025 5.809,0200 5.747,2200 5.783,1600 5.747,220020.681.737 98.782.196
25/04/2025 5.802,6400 5.730,2700 5.737,9800 5.741,400021.486.536 131.102.994
24/04/2025 5.784,9200 5.706,2400 5.753,5000 5.722,820024.747.097 154.159.019
23/04/2025 5.768,9500 5.624,5700 5.624,5700 5.755,300028.794.593 166.022.024
22/04/2025 5.586,0200 5.494,4900 5.501,6300 5.576,330028.508.936 138.001.992
17/04/2025 5.549,2100 5.474,0200 5.549,2100 5.498,280018.915.669 100.234.324
16/04/2025 5.591,5500 5.518,3100 5.559,6300 5.537,950023.850.968 117.690.653
15/04/2025 5.620,5200 5.560,8000 5.598,5300 5.570,180028.876.923 143.295.165
14/04/2025 5.576,9600 5.435,3300 5.442,3500 5.576,960032.067.665 147.884.177
11/04/2025 5.376,8300 5.233,5000 5.333,0500 5.351,520043.881.999 180.681.174
10/04/2025 5.492,0400 5.113,3100 5.113,3100 5.326,830075.135.114 319.019.692
09/04/2025 5.266,3600 4.993,9300 5.266,3600 5.113,310056.362.682 253.918.884
08/04/2025 5.296,1300 5.063,5700 5.063,5700 5.266,360068.698.634 297.248.106
07/04/2025 5.398,0000 4.945,6800 5.398,0000 4.968,060090.455.033 393.529.799
04/04/2025 5.563,4800 5.256,8000 5.541,3900 5.398,000086.644.714 404.236.830
03/04/2025 5.720,5500 5.571,4300 5.578,0700 5.598,520043.309.779 215.707.744
02/04/2025 5.700,9000 5.649,4400 5.672,7300 5.686,090027.174.060 130.155.863
01/04/2025 5.733,8200 5.664,9900 5.683,5700 5.691,120031.646.282 146.236.676
31/03/2025 5.814,2000 5.635,8600 5.814,2000 5.648,060050.612.086 258.881.234
28/03/2025 5.902,6000 5.832,0900 5.850,3000 5.872,370034.432.098 189.781.127
27/03/2025 5.869,5600 5.777,9900 5.823,4800 5.848,850039.375.345 238.107.016
26/03/2025 5.827,7100 5.683,9900 5.686,7700 5.826,680077.958.433 374.805.819
24/03/2025 5.681,2200 5.541,0900 5.542,6100 5.664,030040.493.751 187.715.584
21/03/2025 5.521,2500 5.450,0200 5.521,2500 5.503,6900118.161.804 462.778.792
20/03/2025 5.535,7900 5.467,5500 5.532,6700 5.520,520039.382.675 200.445.247
19/03/2025 5.529,1900 5.483,3800 5.514,3600 5.529,190042.110.972 215.832.884
17/03/2025 5.523,2900 5.441,5600 5.479,9800 5.500,630022.348.692 106.905.941
14/03/2025 5.476,9200 5.402,3300 5.411,9900 5.476,920045.569.010 224.948.927
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,990052.446.180 241.210.439
12/03/2025 5.385,1700 5.260,6700 5.260,6700 5.385,170065.248.459 253.592.625
11/03/2025 5.309,5200 5.226,8400 5.263,7000 5.259,740045.341.777 209.097.973
10/03/2025 5.310,7200 5.215,2600 5.261,2300 5.275,660051.193.022 219.527.313
07/03/2025 5.268,8000 5.210,5500 5.243,1300 5.268,800044.425.220 184.753.188
06/03/2025 5.330,7300 5.230,2700 5.281,5100 5.235,970043.257.383 196.571.476
05/03/2025 5.283,9200 5.153,2900 5.153,2900 5.283,9200116.390.438 369.415.367

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:29:11.000 1.240.685,00 6.672,15 0,00 0,000,00
17:25:03.000 1.240.519,00 6.672,15 0,00 0,000,00
17:25:03.000 1.240.496,00 6.672,15 0,00 0,000,00
17:25:03.000 1.240.411,00 6.672,15 0,00 0,000,00
17:25:03.000 1.240.382,00 6.672,15 0,00 0,000,00
17:25:03.000 1.240.232,00 6.672,15 0,00 0,000,00
17:19:42.951 1.240.189,00 6.672,15 18,50 0,000,00
17:19:12.951 1.240.134,00 6.672,15 71,36 0,000,00
17:18:42.950 1.240.063,00 6.672,15 8.796,16 0,000,00
17:18:12.950 1.239.996,00 6.672,15 18.167,00 0,000,00