Χρηματιστήριο \

FTSE/ATHEX ΑΚΙΝΗΤΗΣ ΠΕΡΙΟΥΣΙΑΣ
FTSE_RE
5.217,22
Τελ. Ενημ.:
17:26
63,68 1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.156,2400 5.232,0900
Άνοιγμα 5.211,03
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4.359,91 5.821,31
Προηγ. Κλείσιμο
5153.5400 55.0400 1.0795 %

Απόδοση

7 ημερών
-0,79%
1 μηνός
-0,08%
3 μηνών
-8,24%
6 μηνών
-8,47%
1 έτους
7,14%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/03/2026 5.159,9300 5.101,2800 5.101,2800 5.153,540051.179.889 337.550.401
30/03/2026 5.164,7500 5.093,0000 5.132,1100 5.098,500041.867.036 259.164.648
27/03/2026 5.183,6400 5.117,7400 5.183,6400 5.139,810041.221.184 277.094.052
26/03/2026 5.216,6900 5.165,9700 5.191,3800 5.190,330045.452.914 312.737.565
24/03/2026 5.243,5200 5.190,9200 5.234,0900 5.194,440032.259.666 241.550.870
23/03/2026 5.244,5900 5.140,3700 5.176,0900 5.234,950053.915.240 335.998.131
20/03/2026 5.297,6500 5.194,1200 5.247,4400 5.258,940085.405.484 490.457.054
19/03/2026 5.305,6800 5.183,9300 5.305,6800 5.228,670039.348.714 305.409.782
18/03/2026 5.369,6500 5.307,4600 5.351,6700 5.314,040038.373.724 284.429.270
17/03/2026 5.359,8000 5.291,3100 5.301,7600 5.329,670032.559.203 229.429.818
13/03/2026 5.347,2100 5.243,3900 5.265,4000 5.347,210034.081.761 264.505.071
12/03/2026 5.336,4000 5.262,5100 5.331,1300 5.266,970043.033.033 314.198.172
11/03/2026 5.374,8000 5.328,6100 5.349,1900 5.338,810027.995.069 207.664.571
10/03/2026 5.388,3300 5.294,7600 5.294,7600 5.359,230042.514.192 325.228.622
09/03/2026 5.300,2400 5.193,5800 5.252,5700 5.293,770054.604.410 391.041.335
06/03/2026 5.380,3700 5.290,5600 5.366,4300 5.336,620043.051.860 312.611.403
05/03/2026 5.381,3200 5.299,9000 5.338,2900 5.344,990055.105.735 379.020.955
04/03/2026 5.341,4300 5.137,6700 5.137,6700 5.338,290068.270.711 469.032.595
03/03/2026 5.352,5500 5.152,1000 5.352,5500 5.157,900094.732.444 676.292.421
02/03/2026 5.552,8500 5.353,4600 5.552,8500 5.376,780054.941.592 384.499.094
27/02/2026 5.611,6100 5.562,4900 5.598,9100 5.593,4400111.457.324 707.286.509
26/02/2026 5.599,3900 5.560,5600 5.564,1300 5.591,490039.821.934 298.444.483
25/02/2026 5.592,2900 5.541,3200 5.582,9400 5.559,020039.971.299 306.923.652
24/02/2026 5.596,7400 5.534,5000 5.542,9200 5.579,870053.386.799 402.096.887
20/02/2026 5.583,5600 5.525,2500 5.570,6000 5.552,480032.272.735 238.276.839
19/02/2026 5.671,9300 5.553,8400 5.662,2400 5.570,600031.432.939 244.808.457
18/02/2026 5.711,9900 5.614,8100 5.619,1100 5.693,220043.406.148 318.211.898
17/02/2026 5.695,9300 5.611,1700 5.689,1400 5.621,580038.493.692 336.286.077
16/02/2026 5.703,1900 5.642,8200 5.683,3600 5.695,260041.646.166 311.878.755
13/02/2026 5.746,5100 5.629,3400 5.746,5100 5.661,920050.586.093 386.056.200
12/02/2026 5.774,1600 5.705,7200 5.723,3600 5.746,130036.023.676 312.702.763
11/02/2026 5.761,0700 5.670,4700 5.745,0800 5.731,600043.120.975 322.574.051
10/02/2026 5.773,1400 5.720,3000 5.727,2100 5.752,780036.389.562 274.890.582
09/02/2026 5.854,8700 5.741,8800 5.811,9900 5.760,890043.600.994 402.473.690
06/02/2026 5.830,2200 5.678,4300 5.814,4100 5.804,390049.350.496 463.849.577
05/02/2026 5.898,2800 5.802,1600 5.839,6900 5.802,160042.591.953 323.614.540
04/02/2026 5.860,6400 5.683,3200 5.683,3200 5.821,310047.450.939 396.626.576
03/02/2026 5.710,0500 5.664,9400 5.676,3900 5.664,940055.369.374 434.808.484
02/02/2026 5.692,6600 5.654,9400 5.692,6600 5.672,560042.417.324 451.654.758
30/01/2026 5.768,9100 5.690,0900 5.755,1700 5.703,330046.139.896 386.992.489
29/01/2026 5.775,5700 5.722,1000 5.751,5500 5.761,860065.299.422 639.265.533
28/01/2026 5.754,4500 5.688,4300 5.707,6800 5.754,450066.175.796 711.471.985
27/01/2026 5.764,7800 5.689,6400 5.734,7100 5.704,710072.026.032 642.166.729
26/01/2026 5.750,1400 5.688,0300 5.717,8300 5.714,630033.319.325 288.249.457
23/01/2026 5.731,0600 5.684,6000 5.697,1600 5.726,660029.120.541 242.822.792
22/01/2026 5.702,5000 5.652,7100 5.666,6600 5.701,080048.460.916 398.978.687
21/01/2026 5.650,4500 5.564,7900 5.570,6800 5.648,850048.164.120 345.808.364
20/01/2026 5.654,7400 5.563,9700 5.651,6800 5.573,740040.987.501 269.784.294
19/01/2026 5.665,4300 5.562,2100 5.593,4200 5.658,370038.982.291 261.919.434
16/01/2026 5.683,2000 5.591,6100 5.651,1500 5.615,640043.628.581 330.527.897
15/01/2026 5.684,4300 5.622,2400 5.657,9200 5.649,420039.569.362 302.508.994
14/01/2026 5.677,7500 5.611,1500 5.613,5200 5.657,920032.979.438 263.673.424
13/01/2026 5.657,1600 5.600,8800 5.637,0800 5.601,870037.470.115 276.247.620
12/01/2026 5.713,2100 5.637,0300 5.704,8100 5.642,410045.169.068 296.222.053
09/01/2026 5.704,8100 5.662,6200 5.683,8200 5.704,8100119.097.276 603.061.934
08/01/2026 5.724,6800 5.665,3400 5.706,8900 5.665,3400131.181.726 656.314.177
07/01/2026 5.728,2300 5.685,7400 5.701,8600 5.706,8900172.807.123 816.175.540
05/01/2026 5.700,9800 5.650,1300 5.673,4600 5.686,550030.148.790 212.242.894
02/01/2026 5.691,4300 5.623,0700 5.623,0700 5.671,700031.188.323 217.196.995
31/12/2025 5.624,4800 5.587,1000 5.601,5500 5.616,360020.814.105 143.976.842
30/12/2025 5.621,9900 5.567,3700 5.611,4100 5.598,490018.792.030 145.591.818
29/12/2025 5.608,9400 5.520,9400 5.547,0000 5.608,940025.065.192 158.161.717
23/12/2025 5.605,9200 5.546,0200 5.572,2700 5.546,020029.625.659 168.409.478
22/12/2025 5.590,4100 5.516,4000 5.537,1700 5.578,300038.182.412 219.764.389
19/12/2025 5.569,5300 5.509,6200 5.569,5300 5.527,190069.289.242 387.983.712
18/12/2025 5.528,2400 5.478,8800 5.493,5500 5.514,950046.915.512 257.122.193
17/12/2025 5.502,0800 5.469,1700 5.475,5700 5.493,550051.311.677 254.325.243
16/12/2025 5.479,8200 5.429,0300 5.469,5300 5.453,050097.946.038 438.293.321
15/12/2025 5.489,9100 5.466,6700 5.473,2100 5.475,610032.656.330 194.960.544
12/12/2025 5.495,7800 5.458,5900 5.471,2700 5.479,290020.676.155 159.797.472
11/12/2025 5.494,1200 5.451,4500 5.462,1200 5.471,100023.587.101 184.394.457
10/12/2025 5.466,3500 5.424,2900 5.441,0500 5.460,750022.012.715 158.985.859
09/12/2025 5.473,5500 5.427,8800 5.470,1000 5.444,390034.525.493 219.894.675
08/12/2025 5.523,7200 5.446,7200 5.493,5300 5.454,890031.255.334 250.750.719
05/12/2025 5.523,0800 5.469,7900 5.478,0500 5.490,410024.692.006 172.554.749
04/12/2025 5.490,5600 5.423,4800 5.429,9500 5.478,050024.025.282 165.699.431
03/12/2025 5.475,5500 5.388,4200 5.406,3200 5.420,820034.223.706 217.575.855
02/12/2025 5.404,3600 5.357,6100 5.365,4400 5.394,660036.668.567 218.299.457
01/12/2025 5.368,7300 5.336,3700 5.366,0700 5.347,520027.036.838 156.345.150
28/11/2025 5.393,1800 5.347,7900 5.369,2600 5.349,880030.315.835 149.060.737
26/11/2025 5.410,7200 5.350,1000 5.389,5000 5.359,930075.561.083 306.010.053
25/11/2025 5.402,0600 5.349,2800 5.376,6800 5.379,170027.085.855 220.916.674
24/11/2025 5.386,9900 5.336,9200 5.338,1200 5.385,290070.659.830 871.046.461
21/11/2025 5.335,5500 5.283,2700 5.294,1200 5.332,650026.096.095 198.147.123
20/11/2025 5.352,4900 5.312,3600 5.312,3600 5.322,270026.737.289 201.325.756
19/11/2025 5.320,7600 5.276,7800 5.276,7800 5.312,360042.482.630 238.759.242
18/11/2025 5.367,1200 5.264,0800 5.349,2600 5.297,310052.031.874 245.533.012
17/11/2025 5.418,5800 5.353,6400 5.392,7500 5.364,320020.627.123 142.803.341
14/11/2025 5.449,9900 5.346,4700 5.449,9900 5.394,870030.142.150 203.409.779
13/11/2025 5.465,4800 5.437,7000 5.446,8500 5.453,630037.238.804 250.029.520
12/11/2025 5.441,2200 5.389,1800 5.389,1800 5.439,290042.625.779 248.584.841
11/11/2025 5.414,8500 5.381,0800 5.381,0800 5.389,180028.672.376 193.349.955
10/11/2025 5.399,1100 5.350,9100 5.363,5000 5.394,010039.635.377 249.786.116
07/11/2025 5.401,1500 5.316,8400 5.376,7800 5.328,510040.588.529 253.131.327
06/11/2025 5.429,9300 5.372,4800 5.423,3400 5.376,780040.658.813 277.820.096
05/11/2025 5.441,4900 5.383,4700 5.432,8400 5.421,240029.366.741 196.388.205
04/11/2025 5.465,0600 5.399,2000 5.465,0600 5.424,160031.746.923 197.306.876
03/11/2025 5.469,8700 5.436,5900 5.443,0500 5.463,800035.927.506 224.234.400
31/10/2025 5.443,8700 5.384,5900 5.422,4700 5.443,050053.160.257 346.421.378
30/10/2025 5.477,0100 5.390,3000 5.443,5200 5.423,610027.455.081 185.921.007
29/10/2025 5.456,2000 5.418,6100 5.418,6100 5.442,320041.455.635 290.612.490
27/10/2025 5.447,7100 5.394,7300 5.419,1700 5.417,320029.698.608 173.021.193
24/10/2025 5.466,4800 5.403,3200 5.436,4800 5.418,270043.779.455 226.870.515
23/10/2025 5.468,3900 5.417,7600 5.452,4400 5.429,790035.170.781 203.994.709
22/10/2025 5.486,7100 5.417,3900 5.417,3900 5.445,400030.265.275 199.930.965
21/10/2025 5.435,3200 5.376,4400 5.392,0100 5.425,330036.277.627 235.570.396
20/10/2025 5.413,4300 5.362,6200 5.386,8300 5.390,040044.447.444 228.612.717
17/10/2025 5.415,3700 5.312,2700 5.415,3700 5.359,770069.291.930 434.775.886
16/10/2025 5.557,2500 5.422,2300 5.557,2500 5.440,640051.798.926 314.785.218
15/10/2025 5.576,8100 5.503,6100 5.538,1000 5.520,710035.995.029 246.666.738
14/10/2025 5.574,6400 5.494,6500 5.565,5000 5.522,880046.305.896 315.253.983
13/10/2025 5.591,1500 5.529,4500 5.564,6400 5.537,040046.887.131 247.350.765
10/10/2025 5.620,4000 5.552,5700 5.618,9300 5.555,480046.344.847 233.924.109
09/10/2025 5.621,1700 5.564,0600 5.611,5800 5.609,770070.990.966 272.607.540
08/10/2025 5.629,2500 5.571,4400 5.592,3500 5.611,580041.666.527 232.127.708
07/10/2025 5.606,4600 5.537,9700 5.591,5300 5.581,560038.213.297 192.642.003
06/10/2025 5.679,6600 5.567,6400 5.675,2400 5.591,530031.497.356 181.649.520
03/10/2025 5.672,2900 5.635,4200 5.645,8700 5.659,370037.175.221 205.736.129
01/10/2025 5.645,2600 5.593,6500 5.629,9900 5.630,580038.951.931 213.770.842
30/09/2025 5.663,4400 5.598,7900 5.662,8400 5.629,390077.984.392 357.914.004
29/09/2025 5.686,1900 5.634,2400 5.668,9300 5.656,750023.183.677 159.201.535
26/09/2025 5.681,6000 5.620,3700 5.672,6500 5.668,930032.988.419 212.227.924
25/09/2025 5.733,1200 5.651,6200 5.667,1100 5.657,600061.533.645 364.340.639
24/09/2025 5.676,0200 5.526,0600 5.526,0600 5.674,100039.588.536 221.772.494
23/09/2025 5.547,6600 5.513,8600 5.525,2200 5.538,240031.824.999 204.987.557
22/09/2025 5.528,9000 5.462,6200 5.485,0700 5.528,900032.978.992 188.394.121
19/09/2025 5.491,8000 5.443,2300 5.449,6600 5.482,030065.928.210 461.410.374
18/09/2025 5.461,9300 5.411,3100 5.443,1800 5.438,410027.503.546 176.710.575
17/09/2025 5.468,8000 5.392,2900 5.451,6900 5.403,910044.567.138 254.191.259
16/09/2025 5.470,5800 5.398,7700 5.417,2900 5.449,580027.299.474 178.079.041
15/09/2025 5.430,1800 5.384,8800 5.411,1400 5.407,890027.337.445 157.620.521
12/09/2025 5.413,2600 5.371,3900 5.399,1200 5.409,320032.977.684 213.522.243
11/09/2025 5.397,0000 5.339,7700 5.349,8200 5.397,000032.304.430 192.691.604
10/09/2025 5.358,0700 5.312,8400 5.321,9100 5.350,540031.371.209 195.691.425
09/09/2025 5.338,3000 5.287,3800 5.312,2700 5.302,460038.941.237 228.440.342
08/09/2025 5.361,1500 5.295,2600 5.322,9700 5.318,210025.574.850 157.322.411
05/09/2025 5.373,7700 5.309,7000 5.342,5200 5.319,410026.652.958 154.797.908
04/09/2025 5.414,5600 5.337,4200 5.384,1500 5.342,520050.824.958 335.539.961
03/09/2025 5.398,3700 5.332,9500 5.332,9500 5.372,180027.280.110 164.052.841
02/09/2025 5.475,8300 5.315,3100 5.469,3400 5.343,270028.919.801 177.066.566
01/09/2025 5.559,4000 5.449,9000 5.542,4700 5.462,350026.311.717 132.580.411
29/08/2025 5.560,5200 5.438,5500 5.438,5500 5.533,110037.432.957 193.448.872
28/08/2025 5.513,4500 5.391,3100 5.489,3400 5.429,220034.848.905 211.745.069
27/08/2025 5.489,2800 5.435,1800 5.441,6500 5.482,200040.306.748 218.668.640
26/08/2025 5.478,8700 5.411,6000 5.469,0100 5.434,630078.378.867 451.043.044
25/08/2025 5.487,2000 5.428,9700 5.435,0600 5.466,730072.446.163 343.749.194
22/08/2025 5.453,4700 5.390,7100 5.435,5800 5.409,940031.936.602 176.877.586
21/08/2025 5.475,2200 5.419,7000 5.461,1900 5.432,880029.805.989 167.754.601
20/08/2025 5.458,2400 5.381,9200 5.387,6000 5.441,260028.260.588 181.017.741
19/08/2025 5.347,6800 5.261,8800 5.261,8800 5.339,740039.138.530 212.317.600
18/08/2025 5.301,2200 5.255,3000 5.284,2200 5.257,350037.080.629 219.418.027
14/08/2025 5.325,0000 5.276,3100 5.319,3500 5.280,670029.214.291 182.797.842
13/08/2025 5.310,8200 5.232,4500 5.262,8000 5.304,120026.927.122 182.743.451
12/08/2025 5.263,5600 5.221,5600 5.242,0800 5.239,400031.132.679 200.663.738
11/08/2025 5.244,1300 5.192,2900 5.195,3700 5.240,530030.867.304 197.378.352
08/08/2025 5.243,7600 5.186,0500 5.216,8600 5.190,820027.329.037 175.191.718
07/08/2025 5.270,2700 5.215,2400 5.220,3600 5.216,860033.183.503 233.207.041
06/08/2025 5.218,3000 5.138,2000 5.148,6800 5.218,250038.647.198 266.268.915
05/08/2025 5.156,8200 5.067,4200 5.085,5900 5.147,400039.949.837 246.060.945
04/08/2025 5.084,3600 5.028,6800 5.046,0500 5.062,420045.195.874 231.257.335
01/08/2025 5.142,4600 5.002,1000 5.142,4600 5.034,020056.710.935 317.437.439
31/07/2025 5.167,4000 5.120,4600 5.152,7400 5.162,260036.290.147 236.535.232
30/07/2025 5.152,7400 5.110,5600 5.137,7700 5.152,740034.431.308 196.166.092
29/07/2025 5.138,4300 5.106,8600 5.129,2400 5.129,910026.822.629 162.143.654
28/07/2025 5.147,1700 5.120,3600 5.124,2000 5.129,240025.064.148 148.891.072
25/07/2025 5.165,3600 5.131,8000 5.165,3600 5.131,900026.652.305 146.887.825
24/07/2025 5.188,8100 5.151,6300 5.173,0300 5.165,360034.657.446 183.314.020
23/07/2025 5.192,6100 5.152,2600 5.161,0300 5.159,910050.974.808 262.869.891
22/07/2025 5.169,8600 5.136,2100 5.165,0100 5.167,450035.460.101 195.052.438
21/07/2025 5.164,5300 5.112,2900 5.130,1200 5.161,590036.507.296 176.632.409
18/07/2025 5.147,9200 5.090,1600 5.102,6400 5.111,760034.034.612 188.028.091
17/07/2025 5.126,9000 5.076,0900 5.098,8600 5.103,340048.315.530 267.645.872
16/07/2025 5.163,4900 5.097,6200 5.104,5000 5.097,620038.014.925 220.772.497
15/07/2025 5.144,8000 5.027,3200 5.056,6300 5.126,030042.244.319 253.492.106
14/07/2025 5.064,7000 5.001,0500 5.035,7800 5.026,250033.738.186 206.549.942
11/07/2025 5.057,1000 5.008,2200 5.008,2200 5.042,620035.802.040 194.091.435
10/07/2025 5.062,8100 5.023,9800 5.044,2700 5.032,820041.831.519 262.304.755
09/07/2025 5.043,4700 4.980,8800 4.988,7500 5.043,470050.639.439 286.347.507
08/07/2025 4.993,3000 4.936,5700 4.947,8700 4.991,060059.897.881 315.616.076
07/07/2025 4.972,4700 4.899,8100 4.954,0200 4.957,870024.656.605 142.385.260
04/07/2025 4.999,1900 4.960,9800 4.988,4600 4.972,470032.035.681 175.600.173
03/07/2025 5.002,9400 4.959,7300 4.977,7600 4.983,970047.020.871 244.206.327
02/07/2025 4.978,9500 4.919,2600 4.941,3300 4.962,280063.733.308 300.511.553
01/07/2025 4.947,2500 4.920,7800 4.938,0300 4.923,670048.326.400 248.389.319
30/06/2025 4.958,4800 4.916,4100 4.928,1400 4.932,750033.005.183 211.405.862
27/06/2025 4.989,7700 4.926,3600 4.956,6800 4.926,360023.586.707 160.967.918
26/06/2025 4.958,2200 4.867,4500 4.870,9900 4.953,600034.711.376 224.267.592
25/06/2025 4.888,6000 4.840,1300 4.857,2100 4.869,500028.071.292 183.975.387
24/06/2025 4.853,5500 4.795,4800 4.795,4800 4.847,400066.875.059 328.770.341
23/06/2025 4.756,3500 4.722,0300 4.737,9000 4.755,240026.941.005 142.530.770
20/06/2025 4.828,1200 4.725,5900 4.778,3900 4.765,580049.443.403 335.236.746
19/06/2025 4.824,2600 4.753,7500 4.775,0000 4.785,840033.774.635 178.296.539
18/06/2025 4.832,6400 4.733,7200 4.796,0300 4.780,660032.652.111 180.671.206
17/06/2025 4.825,5400 4.788,5600 4.825,0200 4.799,780024.094.448 145.560.748
16/06/2025 4.834,1400 4.804,5100 4.818,3900 4.832,960027.398.798 151.070.704
13/06/2025 4.854,8500 4.787,2900 4.849,5600 4.842,750051.625.093 277.117.201
12/06/2025 4.908,9300 4.855,0800 4.886,9800 4.865,810027.772.209 155.687.344
11/06/2025 4.893,5300 4.804,4700 4.809,0300 4.886,980029.167.813 167.156.588
10/06/2025 4.843,4500 4.790,6200 4.832,7800 4.804,380030.254.167 182.956.399
06/06/2025 4.842,1900 4.790,6000 4.825,4600 4.824,050023.178.869 120.934.764
05/06/2025 4.875,1300 4.822,0300 4.853,4500 4.822,030040.150.536 224.098.163
04/06/2025 4.877,0300 4.835,7700 4.835,7700 4.856,210036.810.668 294.000.675
03/06/2025 4.872,4900 4.811,3500 4.849,3500 4.853,560031.297.290 175.268.465
02/06/2025 4.924,2700 4.845,9200 4.924,2700 4.846,700031.793.319 165.829.639
30/05/2025 4.911,5800 4.877,3200 4.886,7100 4.898,0000108.331.183 612.995.850
29/05/2025 4.918,1700 4.851,2100 4.894,7000 4.878,760037.018.119 192.728.193
28/05/2025 4.889,5900 4.850,2400 4.860,6300 4.885,4100103.778.381 435.327.665
27/05/2025 4.867,4000 4.814,2400 4.822,8700 4.859,450033.552.447 170.654.322
26/05/2025 4.834,5400 4.787,4900 4.806,5600 4.813,720020.576.262 119.264.208
23/05/2025 4.847,4200 4.729,9900 4.820,6400 4.775,500043.314.071 242.790.588
22/05/2025 4.872,6400 4.797,4000 4.868,2700 4.823,300032.292.825 192.711.312
21/05/2025 4.918,4700 4.860,0800 4.880,1000 4.874,580040.116.836 211.094.570
20/05/2025 4.906,4200 4.856,4500 4.864,3400 4.873,020039.067.043 195.184.119
19/05/2025 4.871,3800 4.806,5700 4.813,8400 4.860,790030.290.047 170.419.837
16/05/2025 4.829,5200 4.791,1000 4.796,4200 4.813,840029.079.616 166.390.270
15/05/2025 4.820,1500 4.786,0200 4.803,0200 4.796,420032.454.109 146.083.517
14/05/2025 4.818,3500 4.782,7100 4.782,7100 4.808,620031.550.685 168.131.107
13/05/2025 4.797,8000 4.752,7600 4.773,0200 4.782,710037.825.077 184.762.794
12/05/2025 4.789,1000 4.752,0900 4.759,5700 4.767,290043.176.904 222.934.876
09/05/2025 4.774,0000 4.747,2800 4.747,2800 4.761,600054.274.880 215.155.516
08/05/2025 4.789,7600 4.731,4800 4.770,5100 4.747,280024.975.839 131.085.511
07/05/2025 4.812,8300 4.759,2500 4.812,8300 4.769,330028.334.368 138.729.250
06/05/2025 4.824,3700 4.783,3800 4.824,1400 4.812,830026.046.840 128.007.248
05/05/2025 4.831,5500 4.797,7600 4.807,3800 4.813,510018.895.398 96.711.382
02/05/2025 4.806,2900 4.757,2400 4.757,2400 4.802,760037.771.157 188.059.087
30/04/2025 4.790,0800 4.745,5000 4.773,1300 4.759,730035.684.325 187.410.952
29/04/2025 4.811,4000 4.765,4000 4.776,9600 4.765,400031.395.927 146.798.000
28/04/2025 4.820,6900 4.778,8900 4.782,7000 4.778,890020.681.737 98.782.196
25/04/2025 4.801,1100 4.777,1700 4.778,8500 4.790,670021.486.536 131.102.994
24/04/2025 4.778,5400 4.729,5400 4.743,1200 4.778,540024.747.097 154.159.019
23/04/2025 4.760,4400 4.709,3600 4.709,3600 4.737,320028.794.593 166.022.024
22/04/2025 4.720,6600 4.682,3100 4.682,3100 4.697,550028.508.936 138.001.992
17/04/2025 4.724,3600 4.682,6200 4.706,9100 4.698,810018.915.669 100.234.324
16/04/2025 4.711,6400 4.644,3800 4.665,8200 4.706,910023.850.968 117.690.653
15/04/2025 4.701,0700 4.656,7800 4.656,7800 4.671,130028.876.923 143.295.165
14/04/2025 4.692,6200 4.622,9900 4.622,9900 4.656,780032.067.665 147.884.177
11/04/2025 4.632,0900 4.553,4800 4.561,5100 4.619,910043.881.999 180.681.174
10/04/2025 4.648,5000 4.426,4600 4.426,4600 4.587,590075.135.114 319.019.692
09/04/2025 4.548,4500 4.375,3900 4.548,4500 4.426,460056.362.682 253.918.884
08/04/2025 4.565,5900 4.393,0300 4.405,4500 4.548,450068.698.634 297.248.106
07/04/2025 4.632,3000 4.359,9100 4.632,3000 4.359,910090.455.033 393.529.799
04/04/2025 4.803,6400 4.617,2500 4.803,6400 4.649,630086.644.714 404.236.830
03/04/2025 4.831,8100 4.773,4700 4.805,5300 4.797,410043.309.779 215.707.744
02/04/2025 4.861,6800 4.817,7700 4.851,0100 4.817,770027.174.060 130.155.863
01/04/2025 4.866,7600 4.817,9300 4.828,8300 4.825,190031.646.282 146.236.676
31/03/2025 4.898,1100 4.804,4700 4.891,5200 4.810,220050.612.086 258.881.234
28/03/2025 4.911,4000 4.875,3700 4.877,1500 4.891,520034.432.098 189.781.127
27/03/2025 4.877,8500 4.851,6900 4.854,4500 4.853,290039.375.345 238.107.016
26/03/2025 4.876,4800 4.842,6700 4.861,4200 4.846,480077.958.433 374.805.819
24/03/2025 4.853,2400 4.796,6100 4.796,6100 4.845,350040.493.751 187.715.584
21/03/2025 4.836,3700 4.779,1000 4.829,9200 4.779,1000118.161.804 462.778.792
20/03/2025 4.865,4700 4.823,3100 4.841,6800 4.827,610039.382.675 200.445.247
19/03/2025 4.849,1400 4.811,2200 4.811,2200 4.846,240042.110.972 215.832.884
17/03/2025 4.833,3700 4.794,4500 4.806,2800 4.811,540022.348.692 106.905.941
14/03/2025 4.808,2200 4.770,2900 4.779,5800 4.803,620045.569.010 224.948.927
13/03/2025 4.808,0600 4.755,6000 4.796,9600 4.766,290052.446.180 241.210.439
12/03/2025 4.802,7100 4.731,8700 4.731,8700 4.791,290065.248.459 253.592.625
11/03/2025 4.772,2400 4.729,8000 4.732,4200 4.731,870045.341.777 209.097.973
10/03/2025 4.764,9200 4.731,8800 4.756,9400 4.740,400051.193.022 219.527.313
07/03/2025 4.779,7000 4.740,3600 4.764,6700 4.756,940044.425.220 184.753.188
06/03/2025 4.812,5200 4.759,7200 4.778,0400 4.780,620043.257.383 196.571.476
05/03/2025 4.791,1000 4.750,7600 4.750,7600 4.770,9300116.390.438 369.415.367

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:26:22.000 1.240.586,00 5.217,22 0,00 0,000,00
17:25:03.000 1.240.525,00 5.217,22 0,00 0,000,00
17:25:03.000 1.240.502,00 5.217,22 0,00 0,000,00
17:25:03.000 1.240.417,00 5.217,22 0,00 0,000,00
17:25:03.000 1.240.388,00 5.217,22 0,00 0,000,00
17:25:03.000 1.240.238,00 5.217,22 0,00 0,000,00
17:19:42.951 1.240.190,00 5.217,22 0,00 0,000,00
17:19:12.951 1.240.135,00 5.217,22 0,00 0,000,00
17:18:42.950 1.240.064,00 5.217,22 0,00 0,000,00
17:18:12.950 1.239.997,00 5.217,22 24,36 0,000,00