Κύπρος \

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ ΧΑΚ
ΓΕΝ_Δ_Κ
263,71
Τελ. Ενημ.:
24/03/2026
0,00 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
0,0000 0,0000
Άνοιγμα 0,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
220,19 303,48
Προηγ. Κλείσιμο
263.7100 -1.9700 -0.7415 %

Απόδοση

7 ημερών
-1,94%
1 μηνός
-8,56%
3 μηνών
0,00%
6 μηνών
-9,21%
1 έτους
9,41%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/03/2026 265,9900 263,0200 265,6800 263,710082.521 710.994
23/03/2026 266,3800 257,6300 262,8400 265,6800761.243 634.187
20/03/2026 264,6500 261,2900 261,9700 262,8400197.801 292.555
19/03/2026 269,0200 261,2700 269,0200 261,9700233.439 554.211
18/03/2026 270,4500 268,6800 268,9200 269,020082.670 203.158
17/03/2026 269,0500 264,2800 264,2800 268,920068.551 134.969
13/03/2026 267,5600 265,8300 267,3300 266,9200108.033 181.863
12/03/2026 273,9100 266,0500 273,9100 267,1800196.146 255.397
11/03/2026 275,0300 272,8400 275,0300 274,0400287.372 333.297
10/03/2026 276,5500 265,1200 265,1200 275,3300295.544 1.017.643
09/03/2026 272,5800 262,9300 272,5800 265,1200335.523 1.058.297
06/03/2026 279,0300 271,5100 278,5300 272,7800114.620 214.648
05/03/2026 281,7200 277,6200 279,3300 278,5300114.227 326.795
04/03/2026 280,3100 266,6500 266,6500 279,2600372.226 1.178.166
03/03/2026 278,5400 268,4600 278,5400 269,3700521.566 800.165
02/03/2026 289,3700 278,2900 289,3700 278,5400531.380 2.412.877
27/02/2026 291,7700 288,8000 291,4100 289,6700518.021 425.329
26/02/2026 291,5700 289,0100 291,2400 291,4100156.232 284.997
25/02/2026 292,0600 288,6500 288,6500 291,2400183.423 471.716
24/02/2026 292,9400 287,9100 291,9400 288,4100205.749 2.494.515
20/02/2026 294,1000 291,5400 293,9300 291,9400146.248 644.006
19/02/2026 297,4500 292,7500 297,4500 293,9300210.245 1.050.458
18/02/2026 297,3000 292,5400 292,6500 297,3000245.862 625.519
17/02/2026 294,4300 291,5800 293,3200 292,6500284.141 764.657
16/02/2026 295,0200 293,0700 294,5900 293,3200226.875 701.490
13/02/2026 300,1600 293,8300 300,1600 294,5900207.551 765.516
12/02/2026 300,3800 297,9200 299,6100 300,1600241.051 1.404.171
11/02/2026 301,1400 297,5200 301,1400 299,6100234.206 668.558
10/02/2026 303,2900 300,9400 302,0600 300,9400215.444 741.244
09/02/2026 304,3700 299,6600 302,0800 302,0600290.003 499.701
06/02/2026 302,5600 297,1800 302,4900 302,0800149.442 631.762
05/02/2026 304,6500 302,2900 303,3100 302,4900379.840 458.224
04/02/2026 304,4900 303,1200 303,4800 303,3100356.647 903.252
03/02/2026 305,3400 299,6900 299,6900 303,4800299.807 746.634
02/02/2026 301,6400 296,8100 300,2700 299,9200253.039 392.926
30/01/2026 301,5000 299,9100 301,3500 300,2700280.673 488.320
29/01/2026 303,1400 298,7100 301,8100 301,3500261.725 460.338
28/01/2026 304,9300 301,0700 301,0700 302,1100639.703 1.485.575
27/01/2026 301,1800 294,9300 294,9300 301,1800289.977 976.637
26/01/2026 295,2000 291,3800 291,6600 294,7200448.161 1.713.094
23/01/2026 292,5500 290,8000 291,5300 291,6600470.600 916.276
22/01/2026 291,7300 287,5500 287,5500 291,5300290.299 491.672
21/01/2026 289,0500 286,4400 289,0500 287,5500191.266 383.314
20/01/2026 292,3000 287,8300 292,3000 288,7200190.093 462.107
19/01/2026 292,6000 287,4200 290,5300 292,3000201.000 324.097
16/01/2026 290,5800 286,5100 287,0900 290,5800358.066 382.631
15/01/2026 287,7100 285,7400 286,3700 287,0900258.495 472.357
14/01/2026 286,9600 285,7200 286,1000 286,3700515.699 549.316
13/01/2026 286,1400 283,5500 285,1300 286,1000406.393 280.107
12/01/2026 286,3400 283,0100 283,8200 285,1300286.392 287.043
09/01/2026 286,3600 282,7900 286,3600 283,8200431.064 867.787
08/01/2026 287,3300 285,0400 285,0400 286,7700329.471 548.467
07/01/2026 285,0400 280,6200 281,1300 285,0400414.807 432.040
05/01/2026 282,2300 280,2700 281,0400 281,0600148.458 276.960
02/01/2026 281,1300 277,8500 277,8800 281,04001.050.879 803.737
31/12/2025 277,9000 275,1900 277,1000 277,8800123.196 258.994
30/12/2025 276,8700 274,0700 274,5700 276,8700350.458 256.145
23/12/2025 277,6600 273,7900 276,8000 275,5800463.582 750.610
22/12/2025 277,1100 275,1100 277,1100 276,4100635.702 1.013.767
19/12/2025 278,2800 276,6400 277,6500 277,1100528.860 652.545
18/12/2025 277,9500 275,3300 277,2700 277,6500586.257 359.846
17/12/2025 277,8100 274,1000 274,1000 277,2700562.056 667.546
16/12/2025 275,1800 273,7000 274,5800 273,7000942.735 275.208
15/12/2025 276,1200 274,5800 275,5000 274,5800639.899 4.151.311
12/12/2025 276,3600 274,7000 276,3600 275,5000154.422 238.927
11/12/2025 278,5900 275,9700 277,1400 276,3600595.620 132.396
10/12/2025 277,7400 276,2800 276,5700 277,1400243.679 188.253
09/12/2025 276,5500 273,6100 274,2100 276,5500700.681 420.288
08/12/2025 275,7200 273,5000 274,7400 274,2100179.663 201.743
05/12/2025 276,0900 273,6200 274,6200 274,7400164.435 242.779
04/12/2025 276,4600 273,4200 274,4600 274,6200220.581 232.597
03/12/2025 276,8200 273,3300 276,8200 274,4600163.155 479.091
02/12/2025 276,8200 274,7500 276,6000 276,8200197.988 270.019
01/12/2025 278,2800 275,9500 277,5700 276,6000202.630 301.238
28/11/2025 277,4000 275,5600 276,6000 276,9700234.001 506.919
26/11/2025 278,1800 275,7900 277,6800 277,3800335.536 570.778
25/11/2025 279,4800 277,6300 278,8300 277,6800112.518 278.232
24/11/2025 279,3900 278,3900 278,5900 278,8600288.112 222.698
21/11/2025 280,6500 278,1700 280,6500 278,5900246.793 472.640
20/11/2025 282,0800 280,2500 280,7400 280,6500275.378 714.637
19/11/2025 281,3200 278,4200 279,2200 280,7400102.984 386.811
18/11/2025 280,9300 278,7400 280,9300 279,2200275.779 535.503
17/11/2025 282,8700 281,1000 282,2700 281,1300125.620 309.393
14/11/2025 284,3300 280,9900 284,2400 282,2700218.730 656.554
13/11/2025 284,2400 282,1900 282,3400 284,2400218.701 1.211.365
12/11/2025 283,6400 278,7200 279,3200 282,3400147.548 573.675
11/11/2025 281,0800 278,4700 278,4700 279,3200176.363 670.023
10/11/2025 279,0700 276,1300 276,5100 278,4700178.683 399.026
07/11/2025 280,4500 276,3700 280,4500 276,6100287.608 698.052
06/11/2025 281,3300 279,7300 280,8100 280,450057.869 220.764
05/11/2025 281,7800 280,4000 280,6800 280,8100231.656 1.078.415
04/11/2025 281,6000 279,1300 281,1500 280,6800171.209 215.029
03/11/2025 282,3100 279,5200 279,5200 281,1500322.753 439.130
31/10/2025 283,9800 278,5300 283,9800 279,5200631.055 962.649
30/10/2025 284,8300 282,5700 283,9800 283,9800267.981 567.111
29/10/2025 284,8500 281,5000 281,5000 283,9800187.063 860.334
27/10/2025 281,5400 278,7900 279,4700 281,5000153.730 286.645
24/10/2025 280,8200 279,1600 279,3000 279,470042.147 79.462
23/10/2025 279,6700 277,2700 277,8700 279,3000121.194 255.007
22/10/2025 277,9700 276,0700 276,0700 277,9700505.440 233.054
21/10/2025 277,2400 274,1700 275,8400 276,0700228.272 639.928
20/10/2025 276,4300 274,6300 274,8200 275,8400196.322 665.324
17/10/2025 280,9300 273,1700 280,9300 274,8200450.956 1.155.453
16/10/2025 283,5400 280,5300 282,6800 280,9300207.868 589.091
15/10/2025 283,7800 282,4800 282,9100 282,680082.345 243.700
14/10/2025 285,5200 282,9000 285,5200 282,9100156.332 317.506
13/10/2025 285,5200 282,9200 284,6600 285,5200174.918 603.866
10/10/2025 284,8300 282,6800 284,8300 284,1300266.791 237.631
09/10/2025 285,3800 282,9500 283,1400 284,8300480.880 443.361
08/10/2025 284,7400 283,2100 283,7400 283,2100296.043 537.165
07/10/2025 284,5000 282,3800 284,5000 283,7400155.337 415.553
06/10/2025 287,0700 284,1000 286,9200 284,5500445.526 832.912
03/10/2025 288,0300 286,4800 287,3100 286,9200235.918 536.301
30/09/2025 289,0800 286,4900 288,3900 287,0500212.422 402.105
29/09/2025 288,4700 283,6300 287,9500 288,3900314.335 757.604
26/09/2025 288,6300 286,1800 287,4900 287,9500210.723 483.104
25/09/2025 291,3400 287,1700 290,3700 287,4900866.220 587.931
24/09/2025 291,2700 288,2000 288,8500 290,4700348.626 2.026.917
23/09/2025 288,8500 286,0300 286,6300 288,8500473.077 926.483
22/09/2025 289,3500 285,6300 289,3500 286,6300161.167 259.899
19/09/2025 289,3500 286,0500 287,9200 289,3500550.786 1.805.323
18/09/2025 291,6200 286,0100 290,4400 288,5200380.718 652.835
17/09/2025 291,3300 288,5400 289,9400 290,4400195.724 736.422
16/09/2025 293,3400 289,6300 293,3400 289,6300324.305 524.545
15/09/2025 293,5900 291,0000 291,0000 293,3400547.101 1.225.682
12/09/2025 292,7400 290,8900 291,5500 291,0000190.779 426.226
11/09/2025 293,0400 291,0400 291,5600 291,5500177.508 130.710
10/09/2025 292,9800 291,0900 291,4600 291,5600255.133 566.552
09/09/2025 292,4900 289,9600 290,0300 291,1700150.901 409.640
08/09/2025 290,2200 288,1700 289,4700 290,030095.248 87.623
05/09/2025 291,2000 288,3600 290,2200 289,4700206.261 264.322
04/09/2025 293,3400 288,7900 293,3400 290,2300347.910 746.618
03/09/2025 294,9100 292,2900 293,1600 293,3400180.087 340.559
02/09/2025 296,8500 292,7900 294,7000 293,1600233.982 625.216
01/09/2025 295,9400 293,6200 293,6200 294,7000372.586 519.507
29/08/2025 294,1000 292,3300 293,7000 293,6200190.675 468.368
28/08/2025 296,7000 292,2500 296,5100 293,7000299.668 720.989
27/08/2025 297,8700 295,7600 295,7600 296,9100235.244 847.794
26/08/2025 297,5300 293,6300 295,3700 295,7600166.753 432.907
25/08/2025 297,1800 291,0100 291,0100 295,6700433.896 1.055.895
22/08/2025 291,8100 288,7500 289,4600 291,0100186.259 334.961
21/08/2025 290,1500 287,9700 288,5300 289,6500358.183 431.561
20/08/2025 290,9700 288,9700 290,8800 288,9700314.377 566.035
19/08/2025 292,5100 290,3000 292,5100 290,8800352.833 536.413
18/08/2025 294,9000 292,0600 293,1400 292,5100231.035 478.640
14/08/2025 293,6100 292,4200 292,4900 293,1400363.051 825.454
13/08/2025 292,8700 289,9900 290,2200 292,4900322.423 754.734
12/08/2025 290,7700 288,6700 289,4000 290,2200874.593 984.858
11/08/2025 289,7900 284,4500 284,4500 289,40001.329.914 3.912.542
08/08/2025 285,4500 281,6700 281,6700 284,4500877.400 769.605
05/08/2025 275,9000 269,7700 270,2900 275,9000938.904 3.910.899
04/08/2025 271,0800 265,6000 266,7400 270,2900566.060 1.305.685
01/08/2025 268,2900 265,9500 266,9900 266,7400536.459 990.712
31/07/2025 267,1900 263,8600 265,4300 266,9900469.626 1.405.975
30/07/2025 266,0800 263,0700 263,0700 265,4300583.359 624.090
29/07/2025 265,0500 262,7100 263,7900 264,2300443.896 675.729
28/07/2025 265,1600 262,0100 263,8800 263,6500523.294 1.560.825
25/07/2025 265,2300 261,1400 261,1400 263,7800648.786 2.505.636
24/07/2025 261,9000 259,7500 259,8700 261,1400206.938 661.042
23/07/2025 260,5000 258,6900 258,7200 259,8700343.391 744.188
22/07/2025 259,6000 258,5000 259,6000 258,7200272.180 478.606
21/07/2025 260,0300 258,7200 259,6600 259,6000718.792 925.573
18/07/2025 259,6600 258,3200 259,0700 259,6600384.978 1.161.409
17/07/2025 259,3600 257,8200 258,7600 259,0700367.626 463.576
16/07/2025 259,6000 257,2400 258,0200 258,8300880.001 475.250
15/07/2025 258,3800 255,7400 256,5200 257,7100291.563 451.301
14/07/2025 257,5700 254,8800 257,5700 256,1200559.908 428.422
11/07/2025 258,7900 256,1300 258,4000 257,3700240.195 155.090
10/07/2025 259,0400 256,3700 257,2200 258,4000474.897 591.416
09/07/2025 258,0400 255,4900 256,9600 257,2200529.663 2.158.511
08/07/2025 257,3100 253,1700 254,7900 256,8900358.611 545.647
07/07/2025 255,0000 253,0200 253,6000 254,7900380.141 476.149
04/07/2025 254,6800 252,6400 254,0200 253,6000219.409 190.495
03/07/2025 254,0200 251,4100 252,4300 254,0200602.276 613.681
02/07/2025 253,2200 251,7400 252,8200 252,4300242.603 240.822
01/07/2025 253,8100 251,4700 252,7500 252,8200209.165 381.166
30/06/2025 252,7500 248,9400 250,0600 252,7500514.252 470.322
27/06/2025 250,8700 248,7500 248,7500 250,7600172.181 267.597
26/06/2025 250,6600 247,5500 248,4400 249,0600443.088 216.038
25/06/2025 248,9800 245,9700 246,6300 248,4400378.582 500.862
24/06/2025 246,6200 239,8400 239,8400 246,4500412.201 795.715
23/06/2025 241,7200 239,0900 241,7200 239,8400243.210 513.731
20/06/2025 242,0100 238,7500 238,7500 241,5300388.142 426.495
19/06/2025 241,2600 238,6900 241,2000 238,6900297.163 531.843
18/06/2025 244,1100 240,9900 243,9700 241,2000348.082 485.208
17/06/2025 246,1300 243,4200 246,1300 243,9700245.226 170.723
16/06/2025 247,1200 243,0200 243,2600 246,1900403.694 827.522
13/06/2025 245,5800 241,9500 245,5800 243,2600279.020 671.336
12/06/2025 245,5800 244,4900 245,5400 245,5800169.498 201.804
11/06/2025 245,6300 243,2200 244,1600 245,5400143.939 206.434
10/06/2025 244,4900 243,6200 244,0800 244,2200203.716 258.097
05/06/2025 242,9300 241,8400 242,9300 242,8200217.027 591.545
04/06/2025 243,9900 242,9900 243,4300 243,3400399.448 445.388
03/06/2025 243,7300 242,2400 243,4000 243,4300210.035 528.990
02/06/2025 244,7500 242,6600 244,7100 243,4000195.133 406.645
30/05/2025 247,3200 244,7100 247,1800 244,7100300.679 478.395
29/05/2025 250,1500 245,6000 250,1500 247,2000324.095 598.752
28/05/2025 250,5300 247,1100 247,1300 250,1500335.178 1.085.265
27/05/2025 248,4700 247,0400 247,8500 247,3500192.662 408.078
26/05/2025 250,6500 245,2200 250,3800 247,3700284.849 688.361
23/05/2025 253,4600 247,9400 253,1500 250,2200303.247 736.768
22/05/2025 253,9500 251,5900 253,0300 253,2800401.498 690.741
21/05/2025 254,9300 252,2400 252,4800 253,0300560.395 821.752
20/05/2025 252,5800 248,5600 248,5600 252,4600608.997 1.297.598
19/05/2025 248,3800 244,7800 245,2400 248,2900566.014 1.098.011
16/05/2025 245,3300 243,6400 244,4400 244,9800446.478 383.891
15/05/2025 244,9000 242,8500 243,5400 244,4600152.328 214.065
14/05/2025 244,2900 242,7100 244,2900 243,5400486.637 425.840
13/05/2025 244,7000 243,7000 244,4500 244,2200448.537 621.162
12/05/2025 245,6300 241,8600 241,8600 244,4500526.024 587.801
09/05/2025 242,0000 240,9200 241,6100 241,8600470.608 449.826
08/05/2025 242,3900 240,8400 241,0600 241,7500277.519 292.139
07/05/2025 241,4900 239,4500 239,6200 241,0400378.047 493.039
06/05/2025 240,8200 239,4800 240,5900 240,6500298.128 246.008
05/05/2025 240,6700 238,5900 239,1100 240,6100208.274 400.641
02/05/2025 239,1100 234,6300 234,9400 239,1100393.928 445.554
30/04/2025 235,5200 233,8000 234,1500 234,9400232.183 527.058
29/04/2025 234,2900 232,6700 234,1900 234,1500182.548 418.987
28/04/2025 233,9400 231,4200 232,4700 233,9400280.559 684.157
25/04/2025 233,5200 231,6300 232,3700 232,9000656.469 705.692
24/04/2025 232,5000 229,7700 230,0500 232,3700171.836 472.123
23/04/2025 231,8100 229,2300 229,2300 230,0500229.501 485.852
17/04/2025 230,7900 228,6200 230,5300 229,2400213.472 672.179
16/04/2025 231,0700 227,6100 230,2700 230,5300250.675 589.793
15/04/2025 230,8000 227,8100 228,0400 230,2700132.657 304.868
14/04/2025 228,3600 225,4400 225,4400 228,0400235.541 662.022
11/04/2025 226,2700 223,6500 225,7600 225,7100295.919 496.546
10/04/2025 229,0100 222,9900 223,2500 225,7600280.557 888.516
09/04/2025 225,5600 221,9400 225,5600 223,2500191.012 477.281
08/04/2025 225,9400 219,8600 220,1900 225,5600304.881 703.711
07/04/2025 227,0000 219,5600 227,0000 220,1900801.309 2.336.288
04/04/2025 233,5200 225,8600 233,5200 227,0000861.737 922.702
03/04/2025 235,7800 232,8000 235,7800 233,5200229.214 838.441
02/04/2025 236,2900 234,2300 236,2900 235,7800182.121 320.035
31/03/2025 238,3100 234,6300 238,3100 236,2900233.154 612.871
28/03/2025 240,8100 237,8000 240,7800 238,5100465.284 485.995
27/03/2025 241,2000 239,4000 241,2000 240,7800174.645 514.136
26/03/2025 242,2600 240,4900 241,0500 241,2000210.335 450.557
24/03/2025 242,1700 240,9600 241,7000 241,0200291.896 606.260
21/03/2025 242,0000 240,2000 241,6200 241,6800845.934 2.710.800
20/03/2025 241,7700 235,9600 236,2500 241,6200550.438 1.232.494
19/03/2025 236,6100 233,5100 235,5100 236,3000291.263 557.859
17/03/2025 232,7600 230,9800 231,2900 231,4100355.757 389.741
14/03/2025 231,3700 228,5000 228,9100 231,2900351.534 627.565
13/03/2025 229,1000 227,3300 228,0900 228,9100216.644 398.515
12/03/2025 228,9800 227,5700 227,9000 228,0900190.238 269.353
11/03/2025 229,4300 227,2600 228,9000 227,9000467.310 329.789
10/03/2025 229,6000 228,6300 229,6000 228,8600167.528 310.699
07/03/2025 229,6400 227,5000 228,1400 229,6400395.688 563.298
06/03/2025 229,7600 226,7600 227,3900 228,0100397.782 1.459.334
05/03/2025 227,3900 225,9400 226,3900 227,3900385.360 296.739
04/03/2025 228,1400 226,2300 227,9400 226,3900245.120 362.392
28/02/2025 228,0200 227,0600 227,4500 227,9400225.037 406.282
27/02/2025 227,8600 226,9500 227,8600 227,4500139.453 269.140
26/02/2025 228,4400 227,0000 227,7300 228,1000797.855 482.451
25/02/2025 229,0600 227,5500 229,0600 227,7300851.069 564.101
24/02/2025 229,9100 228,4400 228,8300 229,0500177.623 471.359
21/02/2025 229,3200 227,7300 228,9700 228,8600272.388 521.574
20/02/2025 230,1500 228,7600 229,5800 228,9700246.726 433.222
19/02/2025 232,1200 229,2800 231,8300 229,5800380.054 1.051.245
18/02/2025 232,7800 227,4500 227,4500 231,8300373.037 1.410.049
17/02/2025 227,4500 224,4600 226,4000 227,4500257.750 545.177
14/02/2025 226,4000 224,0700 224,8100 226,4000143.836 242.283
13/02/2025 224,7700 223,6300 224,4700 224,4200272.709 577.650
12/02/2025 224,8300 223,0400 223,4100 224,470095.850 142.542
11/02/2025 224,5700 223,0800 224,0700 223,3500194.311 295.898
07/02/2025 224,6200 223,6300 223,6600 224,3200139.291 347.724
06/02/2025 224,8500 223,2700 224,2900 223,6600207.982 425.203
05/02/2025 224,9000 223,2600 224,6700 224,2900295.231 729.504
04/02/2025 224,6400 222,6400 223,9500 224,5700294.396 617.843
03/02/2025 226,1600 223,0700 226,1600 223,9500219.501 687.601
31/01/2025 227,1300 225,6000 225,8800 226,860060.435 118.083
30/01/2025 226,6700 225,1600 226,6700 225,8800159.172 281.668
29/01/2025 226,8500 225,1700 226,3800 226,6700158.541 207.892
28/01/2025 226,2700 223,8700 223,8700 226,250057.239 99.694
27/01/2025 224,8400 223,6000 224,7900 223,8700190.453 520.638
24/01/2025 226,4200 224,5400 225,1600 224,6600524.085 515.403
23/01/2025 225,7700 224,7300 224,8900 225,1300286.881 649.760
22/01/2025 227,8200 224,8900 227,5800 224,8900530.112 497.670
21/01/2025 228,5500 226,9800 228,5500 227,5800514.547 597.535
20/01/2025 230,4400 226,6500 229,0800 228,5400465.338 648.662
17/01/2025 230,5000 228,5300 229,3700 228,9200332.976 666.077
16/01/2025 229,2600 225,1900 225,7500 229,2600441.574 653.990
15/01/2025 226,2300 224,6700 225,3100 225,7500235.696 314.740
14/01/2025 226,0800 224,4200 224,4800 225,3100368.467 275.609
13/01/2025 225,7600 223,1100 223,6600 224,4800491.426 901.046
10/01/2025 224,7600 220,8600 221,2300 223,6600426.086 682.652
09/01/2025 221,6400 220,1100 220,3200 221,23001.604.410 3.822.274
08/01/2025 220,8300 218,3500 219,1200 220,3200410.160 710.312
07/01/2025 219,1200 215,8800 216,5000 219,1200610.036 1.894.337
03/01/2025 216,6800 215,0200 215,4400 216,5000216.232 689.460
02/01/2025 215,9100 215,1600 215,3700 215,4400108.531 247.076
30/12/2024 214,2400 213,3900 213,9400 214,0400235.524 528.570
27/12/2024 214,1700 212,2200 212,5500 213,9400214.625 566.254
23/12/2024 212,7300 211,6700 212,7300 212,5200310.859 800.481
20/12/2024 213,5600 212,6000 213,4400 212,7300321.992 912.074
19/12/2024 213,4700 212,7000 212,8400 213,4400181.025 618.272
18/12/2024 213,7500 212,9200 213,3300 213,2900233.905 706.185
17/12/2024 214,6700 213,3300 213,8000 213,3300397.426 512.042
16/12/2024 214,3800 212,9300 214,1900 213,8000667.256 1.230.051
13/12/2024 214,6000 213,4500 214,6000 214,1900123.617 312.174
12/12/2024 214,6000 212,6200 213,3700 214,6000343.645 979.169
11/12/2024 213,5900 212,5000 213,2800 213,3700241.384 485.065
10/12/2024 213,3400 212,5600 212,8800 213,2800191.376 387.233
09/12/2024 213,4200 212,3300 212,7500 212,8800760.635 671.272
06/12/2024 213,1600 210,5700 211,6300 212,7500731.631 864.792
05/12/2024 212,3300 210,4200 210,7500 211,6300910.750 2.213.645
04/12/2024 211,7400 210,2100 210,3100 210,7500471.205 1.232.506
03/12/2024 211,6300 210,1200 210,9500 210,1200825.569 1.414.749
02/12/2024 211,9100 209,8200 210,1600 210,9500397.946 674.956
29/11/2024 211,6700 209,2300 211,5700 210,21001.012.232 1.779.731
28/11/2024 211,5700 209,2000 210,1500 211,5700835.762 1.474.729
27/11/2024 210,9800 209,1000 209,4600 210,1500841.471 1.088.859
26/11/2024 213,0000 206,2100 206,2100 210,49001.345.198 3.798.626
25/11/2024 206,7600 200,5500 200,5500 206,2100440.188 1.550.704
22/11/2024 201,0400 198,2000 200,6900 200,5800226.196 666.370
21/11/2024 201,2100 199,1900 200,8600 200,6900137.972 356.153
20/11/2024 201,8400 200,0300 201,8400 200,8600411.551 1.456.542
19/11/2024 204,1000 201,4900 204,0000 201,8400413.928 1.368.474
18/11/2024 204,4400 202,4900 204,2900 204,00006.208.062 25.863.120
15/11/2024 206,0500 204,0600 206,0500 204,260015.843.806 66.437.079
14/11/2024 206,5600 204,6100 206,5600 206,0500463.320 1.575.783
13/11/2024 207,0400 205,3500 206,7600 206,5600741.475 2.507.913
12/11/2024 205,8700 204,1000 204,4600 205,7200437.090 852.198
11/11/2024 205,1600 202,7900 203,4200 204,4600633.130 1.077.271
08/11/2024 205,5600 202,3200 203,4600 203,420018.009.663 33.685.150
07/11/2024 204,6500 191,7100 191,7100 203,42001.297.645 4.555.804
06/11/2024 192,5200 190,8100 191,9600 191,7100222.218 310.239
05/11/2024 193,8800 190,0100 193,8800 191,77001.078.064 478.315
04/11/2024 194,5100 193,3200 194,1600 193,8800162.546 261.366
01/11/2024 196,5600 193,4100 196,4400 194,1600140.090 281.214
31/10/2024 196,7900 195,4700 196,7300 196,4400250.559 334.366
30/10/2024 198,7600 196,6100 198,7600 196,7300159.833 422.868
29/10/2024 200,0200 196,4100 198,9200 199,5500705.934 1.746.043
25/10/2024 199,9400 195,4500 196,8500 198,9200872.936 3.141.373
24/10/2024 199,2000 196,5700 198,4600 196,8500863.683 2.914.873
23/10/2024 198,8900 196,4800 198,3300 198,4600514.381 1.785.264
22/10/2024 198,4800 194,9700 198,1500 198,3300771.207 2.379.228
21/10/2024 198,1500 193,4900 196,3300 198,1500566.580 1.591.587
18/10/2024 197,3400 194,4000 197,1500 196,3300448.179 1.218.304
17/10/2024 197,7000 194,1400 197,6900 197,1500512.255 1.000.461
16/10/2024 197,6900 191,6500 195,7900 197,6900627.389 1.116.342
15/10/2024 199,7900 191,7800 199,7900 195,7900458.806 602.582
14/10/2024 201,1900 195,4200 201,1900 199,7900373.200 643.209
11/10/2024 201,6600 197,3500 201,2300 201,1900327.473 698.758
10/10/2024 201,2300 194,0300 195,1300 201,23001.123.061 1.544.563
09/10/2024 202,2400 193,7600 201,1600 198,0600618.540 1.667.412
08/10/2024 201,1600 194,7400 194,9000 201,1600889.795 2.367.700
07/10/2024 195,4000 190,4000 192,5200 194,9000478.058 1.134.032
04/10/2024 192,4700 190,0800 191,2700 192,4700400.003 1.290.438
03/10/2024 191,2700 188,9700 190,0700 191,2700330.915 1.098.790
02/10/2024 192,0400 188,4200 192,0400 190,3600419.829 1.016.586
30/09/2024 192,0400 188,6400 191,0200 192,0400328.369 1.173.520
27/09/2024 192,0400 188,2100 189,5000 191,0200447.802 1.387.480
26/09/2024 191,0500 187,5000 190,5300 189,8100357.943 920.397
25/09/2024 191,1800 189,3500 190,7700 190,8200283.517 826.470
24/09/2024 190,8400 188,0300 189,7500 190,8000353.966 1.109.275
23/09/2024 189,7500 185,7200 186,8300 189,7500537.834 1.839.001
20/09/2024 186,8300 182,4300 182,7100 186,8300348.987 863.706
19/09/2024 183,9400 180,5900 182,3600 182,7100281.806 668.637
18/09/2024 184,3900 182,0500 184,0900 182,7100167.110 459.269
17/09/2024 184,6400 182,5800 183,9700 184,0900163.965 500.438
16/09/2024 184,2900 182,6600 184,1000 183,9700306.802 489.855
13/09/2024 185,5000 182,8800 185,4800 184,1000190.592 500.483
12/09/2024 185,4800 182,1700 184,5500 185,4800209.617 725.354
11/09/2024 185,8000 183,6400 185,8000 184,5500248.901 804.816
10/09/2024 185,9500 181,6300 183,0000 185,8000265.127 553.873
09/09/2024 183,0000 180,3600 182,9800 183,0000362.475 871.774
06/09/2024 182,9800 180,4100 181,1100 182,9800279.491 600.360
05/09/2024 181,2500 179,5500 179,5500 181,2500140.159 336.635
04/09/2024 182,3800 179,1400 182,3800 179,5500410.770 895.843
03/09/2024 184,4900 181,5300 183,1100 182,3800432.075 804.170
02/09/2024 184,1000 180,0000 180,7600 183,1100463.389 634.032
30/08/2024 182,2200 179,1600 179,1600 180,7600469.686 1.348.309
29/08/2024 180,4300 179,1600 179,9400 179,1600298.657 790.189
28/08/2024 180,0300 177,5600 177,5600 179,9400641.720 2.340.499
27/08/2024 178,5200 177,1900 178,4700 177,5600432.287 320.647
26/08/2024 181,2000 178,4900 179,2800 178,4900231.027 406.403
23/08/2024 179,8400 178,2600 179,5400 179,2800622.162 1.691.970
22/08/2024 180,7300 178,9400 179,3100 179,5400403.206 1.183.531
21/08/2024 181,3000 174,7500 175,5700 179,3100644.382 1.465.605
20/08/2024 177,4200 170,7600 171,1100 175,6100490.629 911.990
19/08/2024 172,0300 168,2800 168,6600 170,7200406.022 646.443
16/08/2024 170,4200 165,9400 166,2800 168,6600275.038 653.228
14/08/2024 168,3600 165,1800 165,5900 165,8900159.570 345.368
13/08/2024 169,0000 164,0000 164,0000 165,5900558.662 786.074
12/08/2024 165,4000 163,3400 163,3400 164,0000271.868 298.513
09/08/2024 163,9500 162,5000 163,9500 163,340087.584 149.307
08/08/2024 165,5200 163,2600 165,5200 163,9500241.166 449.274
07/08/2024 165,5900 162,7500 162,7500 165,5200169.164 208.207
06/08/2024 164,1900 160,7200 160,7200 162,7500287.754 336.116
05/08/2024 172,5100 160,2200 172,5100 160,68001.363.920 1.219.243
02/08/2024 175,2700 171,6800 172,2600 172,5100511.178 650.689
01/08/2024 173,2900 168,9700 169,2400 172,2900551.113 906.154
31/07/2024 169,5100 164,6900 165,4000 169,2400329.424 752.573
30/07/2024 165,7400 164,1900 164,7500 165,4000340.678 636.668
29/07/2024 166,1700 164,5900 164,9400 164,7500495.013 636.554
26/07/2024 165,9500 164,5900 165,9000 164,9400200.103 245.977
25/07/2024 166,2200 164,3500 165,4600 165,9000319.597 456.266
24/07/2024 166,6400 164,1300 164,4000 166,0400547.320 1.072.753
23/07/2024 165,6800 163,8700 165,6200 164,4000541.408 324.053
22/07/2024 166,7900 163,4500 163,9200 165,6200541.829 300.473
19/07/2024 164,9300 162,9400 164,5000 164,8700243.035 361.460
18/07/2024 164,6100 162,4300 163,5800 164,5000305.739 318.095
17/07/2024 164,1100 162,6900 163,9800 163,5900408.869 317.172
16/07/2024 164,2500 162,6000 164,2500 163,9800285.060 233.993
15/07/2024 164,8400 163,2900 164,2000 164,2500433.498 427.116
12/07/2024 164,5900 161,6300 162,2700 164,0200329.726 511.002
11/07/2024 163,2000 161,1100 162,0400 162,2700375.054 396.713
10/07/2024 162,2100 160,9700 162,0100 162,0400201.980 225.182
09/07/2024 162,3500 161,5500 162,0300 161,9200312.974 180.515
08/07/2024 162,9500 162,1700 162,8300 162,1700475.626 322.574
05/07/2024 163,8800 162,6800 163,7400 162,8500235.992 154.024
04/07/2024 164,1800 162,5100 163,7900 163,7400323.212 273.205
03/07/2024 164,0000 162,7600 162,7800 163,7900462.694 521.379
02/07/2024 163,4100 161,1800 161,5000 162,7400389.113 288.910
01/07/2024 162,1300 160,0700 160,9800 161,5000235.517 380.234
28/06/2024 161,3600 159,2400 159,9000 160,9800363.457 523.719
27/06/2024 161,7800 159,6000 161,6600 159,9000322.366 699.918
26/06/2024 164,0400 161,1900 163,5000 161,6600300.243 439.584
25/06/2024 165,6100 163,0200 165,6100 163,5000164.422 247.163
21/06/2024 165,8300 164,0300 165,1700 165,6100309.839 488.001
20/06/2024 165,5000 163,9000 164,8800 165,1700472.284 255.653
19/06/2024 165,3400 164,2900 165,0600 164,8800214.845 274.571
18/06/2024 165,0300 162,4700 162,5500 165,0300233.240 247.109
17/06/2024 163,1100 162,2800 163,0600 162,5500113.289 190.000
14/06/2024 163,8700 162,2700 163,6600 163,0600263.900 321.163
13/06/2024 164,4600 162,6200 164,3400 163,6600254.215 471.429
12/06/2024 164,8600 162,2100 162,8700 164,3400616.903 648.602
11/06/2024 163,2800 160,9400 161,0400 162,9100654.063 1.204.566
10/06/2024 161,1300 158,8900 160,1500 161,0400693.165 1.711.026
07/06/2024 163,1200 159,4800 161,5400 160,1500608.466 901.153
06/06/2024 162,4100 159,8000 159,9900 161,6900452.798 658.399
05/06/2024 161,5700 158,7700 160,0800 159,9900490.750 446.924
04/06/2024 163,7200 159,3900 163,7200 160,0700399.262 979.173
03/06/2024 163,7000 163,0000 163,3500 163,70006.873.701 17.142.903
31/05/2024 165,0200 162,7500 164,8400 163,3500668.368 1.367.925
30/05/2024 165,7700 164,4500 165,0100 164,8400398.268 322.188
29/05/2024 166,0400 164,7500 165,9400 165,0300231.239 308.226
28/05/2024 167,0100 165,5000 165,8700 165,9400275.875 185.452
27/05/2024 167,3100 165,7700 166,6100 165,8700439.201 437.733
24/05/2024 167,2000 163,8800 163,8800 166,6200761.209 1.274.327
23/05/2024 165,2700 162,4000 162,9600 164,0700630.570 1.027.300
22/05/2024 163,5000 160,4000 160,4000 162,9600533.708 1.294.923
21/05/2024 160,6100 158,1700 158,1700 160,3400298.730 791.561
20/05/2024 158,7400 157,0400 158,0000 158,1700438.274 874.875
17/05/2024 158,7000 157,1900 157,9300 158,0000370.456 451.138
16/05/2024 159,2100 156,7400 156,8400 157,9300663.993 1.086.840
15/05/2024 158,5300 152,5100 152,5100 156,7400897.216 1.704.061
14/05/2024 152,1600 150,7400 150,7400 151,9900635.881 1.143.146
13/05/2024 151,2800 150,1700 150,1700 150,7400302.956 541.901
09/05/2024 149,0700 147,7500 148,4100 148,7600376.178 408.267
08/05/2024 148,8100 146,6000 146,6000 148,41001.555.078 1.512.200
02/05/2024 145,6700 144,6400 144,7300 145,6100336.422 979.172
30/04/2024 145,5000 144,4900 145,0400 144,7300654.735 911.085
29/04/2024 145,3200 144,4100 144,6700 145,0400482.546 630.607
26/04/2024 144,7800 143,7700 143,8600 144,6700377.278 463.055
25/04/2024 145,3600 142,9900 145,3600 143,8600772.993 745.920
24/04/2024 145,9100 144,5400 145,1400 145,3600403.836 613.144
23/04/2024 145,7600 144,8500 144,8500 145,0700387.979 807.772
19/04/2024 145,2300 143,6100 145,2300 144,1300195.912 296.168
18/04/2024 145,4300 143,0700 143,0700 145,2300281.958 411.295
17/04/2024 144,7800 143,0700 144,5900 143,0700438.970 370.324
16/04/2024 145,7800 143,7700 145,7800 144,5400479.237 595.261
15/04/2024 145,9400 144,2500 145,5000 145,7800579.356 513.292
12/04/2024 145,9700 144,8700 145,9600 145,5000862.593 932.292
11/04/2024 146,4700 145,0400 146,4700 145,9600435.954 268.371
10/04/2024 146,4700 144,6700 144,7500 146,4700624.821 664.560
09/04/2024 144,6300 142,8000 143,4900 144,6300367.923 550.493
08/04/2024 143,6400 142,7100 143,2800 143,49002.183.903 714.952
05/04/2024 144,3800 142,8200 144,3800 143,2300219.811 366.176
04/04/2024 145,0100 143,9900 144,4100 144,3800234.232 308.444
03/04/2024 144,7900 144,1700 144,7900 144,4100419.570 361.826
02/04/2024 145,4900 144,3400 145,3200 144,8000252.629 542.782
28/03/2024 145,6700 144,2100 144,3800 145,3200344.503 577.741
27/03/2024 145,3200 144,0300 144,5000 144,3800471.030 377.429
26/03/2024 144,9800 144,1600 144,7900 144,5000221.866 143.548
22/03/2024 145,2500 144,3400 145,0600 144,80006.417.972 5.613.981
21/03/2024 145,4600 144,4400 145,4600 145,06003.227.408 2.688.358
20/03/2024 146,4500 144,6100 144,6100 145,4600550.027 826.873
19/03/2024 145,0100 143,7600 144,8800 144,6100261.248 236.990
15/03/2024 145,3000 144,4200 144,9000 144,8800182.488 154.290
14/03/2024 145,4600 144,2000 145,1600 144,9000198.231 229.111
13/03/2024 145,6200 144,6100 144,8700 145,1600308.042 136.528
12/03/2024 146,1600 145,0100 146,1200 145,2600977.816 763.411
11/03/2024 147,6700 145,5100 147,4300 146,12001.355.336 637.253
08/03/2024 147,4500 145,9600 147,2300 147,3500685.142 292.943
06/03/2024 147,5400 146,0100 146,0100 147,37001.865.436 579.352
05/03/2024 146,3900 145,9200 146,1100 146,0100285.467 279.968
04/03/2024 146,5800 145,3900 145,6900 146,1100313.867 495.280
01/03/2024 145,7300 143,2500 143,2500 145,6900298.417 453.524
29/02/2024 143,7500 142,4700 142,9900 143,2500790.055 1.035.455
28/02/2024 143,9000 142,5800 143,6300 142,9600610.385 750.058
27/02/2024 144,0600 141,2600 141,5400 143,6300538.269 919.341
26/02/2024 141,6100 141,0200 141,6100 141,5400351.785 497.144
23/02/2024 142,3500 141,2700 142,3500 141,6100528.677 330.586
22/02/2024 142,6300 141,6700 142,2100 142,35006.678.982 5.844.231
21/02/2024 142,4100 141,7200 142,1600 142,2100386.432 581.551
20/02/2024 142,8000 141,9100 142,1100 142,16001.798.449 3.936.109
19/02/2024 143,3900 141,2000 141,2000 142,1100339.912 563.299
16/02/2024 142,5700 141,0900 142,4800 141,2500428.765 527.885
14/02/2024 141,3200 139,9200 140,6300 140,9800433.687 503.120
13/02/2024 140,7100 140,2300 140,7100 140,6000403.519 701.493
12/02/2024 140,7100 140,0900 140,6000 140,7000503.511 1.177.920
09/02/2024 140,7200 139,7200 139,7600 140,5800545.433 388.925
07/02/2024 140,2600 139,0800 139,1400 139,5600388.193 470.445
06/02/2024 140,1500 139,1400 139,5000 139,1400217.557 214.585
05/02/2024 139,9100 138,4200 138,4200 139,50001.383.254 691.000
02/02/2024 138,5300 137,1500 137,4000 138,2200505.596 309.906
01/02/2024 137,4800 136,5700 136,7700 137,4000530.283 422.677
31/01/2024 137,6100 136,2200 136,2200 136,7700146.480 232.313
30/01/2024 137,0600 135,5800 137,0600 136,2200210.640 160.149
29/01/2024 137,2700 136,3300 136,8600 136,7700145.114 115.292
26/01/2024 137,4900 136,7400 137,0400 136,8600461.925 253.700
25/01/2024 137,3200 136,3500 136,5000 137,0400258.440 242.140
24/01/2024 137,1100 135,3400 135,7200 136,5000255.246 233.709
23/01/2024 135,8700 135,1000 135,1700 135,720072.149 91.984
22/01/2024 136,0100 135,0700 136,0100 135,1700280.801 170.688
19/01/2024 136,0100 135,1100 135,7500 136,010085.410 54.201
18/01/2024 135,8600 135,0300 135,2800 135,75001.032.147 838.249
16/01/2024 136,4500 135,3000 136,4500 135,5500168.318 86.690
15/01/2024 136,7200 135,9400 136,1200 136,4500249.931 343.810
12/01/2024 136,2200 135,4300 136,0500 136,1200415.259 165.959
11/01/2024 137,1400 135,7900 137,1400 136,1500236.055 206.873
10/01/2024 137,0600 135,9100 136,3700 137,0400263.294 370.486
09/01/2024 136,8000 135,8900 135,9000 136,3700246.540 196.319
08/01/2024 136,8100 135,2400 136,4100 135,9000265.033 287.524
05/01/2024 136,5600 135,8600 136,5600 136,4100367.879 295.124
04/01/2024 136,7700 135,7500 135,9300 136,5600244.591 227.600
03/01/2024 136,5400 135,2000 136,0500 135,93006.104.287 385.695
02/01/2024 136,3700 135,3400 136,0100 136,050053.837 45.129

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος