Κύπρος \

FTSE/CySE 20
FTSE20_C
156,95
Τελ. Ενημ.:
17:26
1,37 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
155,0400 157,1800
Άνοιγμα 155,58
Χαμ. 52 εβδ. Υψ. 52 εβδ.
133,02 180,40
Προηγ. Κλείσιμο
155.5800 -1.7900 -1.1374 %

Απόδοση

7 ημερών
-4,13%
1 μηνός
-7,09%
3 μηνών
-7,35%
6 μηνών
-10,69%
1 έτους
8,77%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/03/2026 157,1800 155,0400 155,5800 156,950097.081 311.561
30/03/2026 157,3700 155,4500 157,3700 155,5800124.744 4.394.868
26/03/2026 160,9600 158,9900 160,9600 159,1000117.155 287.839
24/03/2026 162,5700 160,4400 162,2800 160,960082.521 710.994
23/03/2026 162,7800 155,9200 159,1000 162,2800761.243 634.187
19/03/2026 161,7500 158,0700 161,7500 158,9800233.439 554.211
18/03/2026 163,4100 161,5100 162,4000 161,750082.670 203.158
17/03/2026 162,5500 160,5600 160,5600 162,400068.551 134.969
13/03/2026 162,1500 160,8100 162,0600 161,6400108.033 181.863
12/03/2026 163,9300 161,0100 163,9300 161,9300196.146 255.397
11/03/2026 164,6500 163,2400 164,2500 164,0500287.372 333.297
10/03/2026 165,4800 162,1800 162,1800 164,5200295.544 1.017.643
09/03/2026 164,5800 160,2700 164,5800 162,1800335.523 1.058.297
06/03/2026 167,7700 164,1500 167,4600 164,7700114.620 214.648
05/03/2026 169,4900 166,7000 167,9200 167,4600114.227 326.795
04/03/2026 169,2500 162,1200 162,1200 167,8500372.226 1.178.166
03/03/2026 167,4600 163,2800 167,4600 164,1000521.566 800.165
02/03/2026 172,1100 167,4600 172,1100 167,4600531.380 2.412.877
27/02/2026 173,7500 171,6900 173,5600 172,3900518.021 425.329
26/02/2026 174,4100 172,9400 174,2000 173,5600156.232 284.997
25/02/2026 174,7100 172,9000 173,1800 174,2000183.423 471.716
24/02/2026 175,0400 172,7400 174,4100 172,9500205.749 2.494.515
20/02/2026 175,6500 173,9800 174,9900 174,4100146.248 644.006
19/02/2026 177,4200 174,0600 177,4200 174,9900210.245 1.050.458
18/02/2026 177,4200 175,2000 175,5300 177,4200245.862 625.519
17/02/2026 176,2600 174,7400 175,2100 175,5300284.141 764.657
16/02/2026 175,9200 175,0600 175,5000 175,2100226.875 701.490
13/02/2026 177,1400 175,1300 177,1400 175,5000207.551 765.516
12/02/2026 178,9600 176,7600 178,5400 177,1400241.051 1.404.171
11/02/2026 178,5400 177,0400 178,4000 178,5400234.206 668.558
10/02/2026 179,6300 178,2100 178,8600 178,2100215.444 741.244
09/02/2026 180,0400 177,8500 179,9500 178,8600290.003 499.701
06/02/2026 180,0100 176,8000 178,8200 179,9500149.442 631.762
05/02/2026 179,6500 178,6600 179,0100 178,8200379.840 458.224
04/02/2026 179,8400 178,8200 179,3600 179,0100356.647 903.252
03/02/2026 179,5700 176,8900 176,8900 179,3600299.807 746.634
02/02/2026 178,2100 176,2000 177,2400 177,1100253.039 392.926
30/01/2026 177,7000 176,6000 177,2200 177,2400280.673 488.320
29/01/2026 177,9800 176,1700 177,2400 177,2200261.725 460.338
28/01/2026 178,7600 176,8300 177,7200 177,5000639.703 1.485.575
27/01/2026 177,8200 175,3700 175,3700 177,8200289.977 976.637
26/01/2026 175,5800 173,6900 174,2200 175,2800448.161 1.713.094
23/01/2026 174,5300 173,1600 174,2100 174,2200470.600 916.276
22/01/2026 174,3900 172,1100 172,2500 174,2100290.299 491.672
21/01/2026 173,5900 171,7700 173,5900 172,2500191.266 383.314
20/01/2026 174,4200 172,7000 174,4200 173,3800190.093 462.107
19/01/2026 174,5800 172,7100 174,5800 174,4200201.000 324.097
16/01/2026 174,6300 173,1100 173,5400 174,6300358.066 382.631
15/01/2026 174,0600 172,8400 173,5700 173,5400258.495 472.357
14/01/2026 174,0200 173,0000 173,4000 173,5700515.699 549.316
13/01/2026 173,5200 171,2300 172,3200 173,4000406.393 280.107
12/01/2026 173,2600 171,6500 172,1800 172,3200286.392 287.043
09/01/2026 173,7200 171,5500 173,7200 172,1800431.064 867.787
08/01/2026 174,3100 172,8900 172,8900 173,9700329.471 548.467
07/01/2026 172,8900 170,2100 170,5400 172,8900414.807 432.040
05/01/2026 171,2100 170,0100 170,4900 170,4900148.458 276.960
02/01/2026 170,5500 168,5500 168,5700 170,49001.050.879 803.737
31/12/2025 168,5900 166,9200 168,0800 168,5700123.196 258.994
30/12/2025 167,9300 166,2400 166,5300 167,9300350.458 256.145
29/12/2025 167,7800 165,8000 167,1600 166,2800539.755 399.821
23/12/2025 168,4100 166,0300 167,8800 167,1600463.582 750.610
22/12/2025 168,0700 166,8500 168,0700 167,6400635.702 1.013.767
19/12/2025 168,8000 167,7800 168,4000 168,0700528.860 652.545
18/12/2025 168,5800 166,9600 168,1500 168,4000586.257 359.846
17/12/2025 168,5000 166,1800 166,1800 168,1500562.056 667.546
16/12/2025 166,8500 165,9300 166,4900 165,9300942.735 275.208
15/12/2025 167,4500 166,4900 167,0600 166,4900639.899 4.151.311
12/12/2025 167,5700 166,5500 167,5700 167,0600154.422 238.927
11/12/2025 168,9700 167,3500 168,0800 167,5700595.620 132.396
10/12/2025 168,4500 167,5500 167,7300 168,0800243.679 188.253
09/12/2025 167,7100 165,9000 166,2600 167,7100700.681 420.288
08/12/2025 167,2000 165,8300 166,6000 166,2600179.663 201.743
05/12/2025 167,4300 165,9000 166,5100 166,6000164.435 242.779
04/12/2025 167,6300 165,7900 166,3800 166,5100220.581 232.597
03/12/2025 167,8000 165,6900 167,8000 166,3800163.155 479.091
02/12/2025 167,8000 166,5400 167,6800 167,8000197.988 270.019
01/12/2025 168,7300 167,2900 168,2800 167,6800202.630 301.238
28/11/2025 168,1700 167,0400 167,6900 167,9200234.001 506.919
26/11/2025 168,6800 167,1700 168,3500 168,1800335.536 570.778
25/11/2025 169,5100 168,3200 169,1100 168,3500112.518 278.232
24/11/2025 169,4200 168,8200 168,9400 169,1200288.112 222.698
21/11/2025 170,2000 168,6900 170,2000 168,9400246.793 472.640
20/11/2025 171,0900 169,9700 170,2600 170,2000275.378 714.637
19/11/2025 170,6200 168,8300 169,3200 170,2600102.984 386.811
18/11/2025 170,3600 169,0300 170,3600 169,3200275.779 535.503
17/11/2025 171,5400 170,4600 171,1800 170,4800125.620 309.393
14/11/2025 172,4800 170,4000 172,4200 171,1800218.730 656.554
13/11/2025 172,4200 171,1700 171,2600 172,4200218.701 1.211.365
12/11/2025 172,1000 169,0200 169,3800 171,2600147.548 573.675
11/11/2025 170,4600 168,8900 168,8900 169,3800176.363 670.023
10/11/2025 169,2500 167,4500 167,6900 168,8900178.683 399.026
07/11/2025 170,1200 167,6200 170,1200 167,7500287.608 698.052
06/11/2025 170,6700 169,6700 170,3200 170,120057.869 220.764
05/11/2025 170,9200 170,0600 170,2300 170,3200231.656 1.078.415
04/11/2025 170,8100 169,3100 170,5200 170,2300171.209 215.029
03/11/2025 171,2600 169,5400 169,5400 170,5200322.753 439.130
31/10/2025 172,2700 168,9300 172,2700 169,5400631.055 962.649
30/10/2025 172,7900 171,4000 172,2700 172,2700267.981 567.111
29/10/2025 172,7000 170,6100 170,6300 172,2700187.063 860.334
27/10/2025 170,6500 169,0700 169,4600 170,6300153.730 286.645
24/10/2025 170,3000 169,2600 169,3600 169,460042.147 79.462
23/10/2025 169,5700 168,1200 168,4800 169,3600121.194 255.007
22/10/2025 168,5400 167,3700 167,3700 168,5400505.440 233.054
21/10/2025 168,0900 166,2000 167,2400 167,3700228.272 639.928
20/10/2025 167,5900 166,5100 166,6300 167,2400196.322 665.324
17/10/2025 170,4100 165,6200 170,4100 166,6300450.956 1.155.453
16/10/2025 172,0000 170,1800 171,4700 170,4100207.868 589.091
15/10/2025 172,1700 171,3500 171,6400 171,470082.345 243.700
14/10/2025 173,2400 171,6300 173,2400 171,6400156.332 317.506
13/10/2025 173,2400 171,6500 172,7200 173,2400174.918 603.866
10/10/2025 172,9200 171,5300 172,9200 172,4100266.791 237.631
09/10/2025 173,2500 171,7800 171,9000 172,9200480.880 443.361
08/10/2025 172,8300 171,9400 172,2200 171,9400296.043 537.165
07/10/2025 172,7300 171,4100 172,7300 172,2200155.337 415.553
06/10/2025 174,3300 172,4800 174,2400 172,7600445.526 832.912
03/10/2025 174,9400 173,9900 174,4900 174,2400235.918 536.301
30/09/2025 175,5300 173,8500 175,0800 174,2100212.422 402.105
29/09/2025 175,1900 172,2500 174,8700 175,0800314.335 757.604
26/09/2025 175,2900 173,7900 174,5900 174,8700210.723 483.104
25/09/2025 177,0100 174,4000 176,3900 174,5900866.220 587.931
24/09/2025 176,9400 175,0900 175,5000 176,4500348.626 2.026.917
23/09/2025 175,5000 173,7600 174,1200 175,5000473.077 926.483
22/09/2025 175,8000 173,5200 175,8000 174,1200161.167 259.899
19/09/2025 175,8000 173,7700 174,9600 175,8000550.786 1.805.323
18/09/2025 177,2400 173,7700 176,5100 175,3400380.718 652.835
17/09/2025 177,0600 175,3800 176,1800 176,5100195.724 736.422
16/09/2025 178,2600 175,9800 178,2600 175,9800324.305 524.545
15/09/2025 178,4000 176,8400 176,8400 178,2600547.101 1.225.682
12/09/2025 177,9400 176,7700 177,2300 176,8400190.779 426.226
11/09/2025 178,0900 176,8600 177,1700 177,2300177.508 130.710
10/09/2025 178,1300 176,9500 177,2000 177,1700255.133 566.552
09/09/2025 177,8000 176,2300 176,2700 177,0200150.901 409.640
08/09/2025 176,3900 175,1300 175,9300 176,270095.248 87.623
05/09/2025 176,8900 175,1900 176,3000 175,9300206.261 264.322
04/09/2025 178,1600 175,4800 178,1600 176,3000347.910 746.618
03/09/2025 179,1600 177,5000 178,0600 178,1600180.087 340.559
02/09/2025 180,3300 177,8200 178,9700 178,0600233.982 625.216
01/09/2025 179,7000 178,3200 178,3200 178,9700372.586 519.507
29/08/2025 178,6200 177,6000 178,3400 178,3200190.675 468.368
28/08/2025 180,2600 177,4800 180,1400 178,3400299.668 720.989
27/08/2025 180,9600 179,6400 179,6400 180,4000235.244 847.794
26/08/2025 180,8200 178,3800 179,3300 179,6400166.753 432.907
25/08/2025 180,4800 176,6400 176,6400 179,5200433.896 1.055.895
22/08/2025 177,1400 175,2300 175,6500 176,6400186.259 334.961
21/08/2025 176,0900 174,7400 175,0400 175,7700358.183 431.561
20/08/2025 176,5900 175,3200 176,5300 175,3200314.377 566.035
19/08/2025 177,6200 176,2100 177,6200 176,5300352.833 536.413
18/08/2025 179,0700 177,3400 178,0300 177,6200231.035 478.640
14/08/2025 178,3400 177,6300 177,6600 178,0300363.051 825.454
13/08/2025 177,8900 176,1000 176,2700 177,6600322.423 754.734
12/08/2025 176,6700 175,3700 175,8300 176,2700874.593 984.858
11/08/2025 176,0900 172,7200 172,7200 175,83001.329.914 3.912.542
08/08/2025 173,3300 171,0000 171,0000 172,7200877.400 769.605
06/08/2025 167,6100 166,3700 167,3800 167,2700592.407 1.246.156
05/08/2025 167,3900 163,6500 163,9700 167,3800938.904 3.910.899
04/08/2025 164,4600 161,0700 161,7700 163,9700566.060 1.305.685
01/08/2025 162,7500 161,3100 161,9200 161,7700536.459 990.712
31/07/2025 162,0600 160,0000 160,9600 161,9200469.626 1.405.975
30/07/2025 161,3700 159,5000 159,5000 160,9600583.359 624.090
29/07/2025 160,6900 159,3100 159,9000 160,2000443.896 675.729
28/07/2025 160,7100 158,8200 159,9100 159,8100523.294 1.560.825
25/07/2025 160,7500 158,2200 158,2200 159,8400648.786 2.505.636
24/07/2025 158,7300 157,3600 157,4900 158,2200206.938 661.042
23/07/2025 157,8400 156,7400 156,7600 157,4900343.391 744.188
22/07/2025 157,3200 156,6400 157,3200 156,7600272.180 478.606
21/07/2025 157,5800 156,7800 157,3500 157,3200718.792 925.573
18/07/2025 157,3600 156,5200 156,9800 157,3500384.978 1.161.409
17/07/2025 157,1400 156,2100 156,7700 156,9800367.626 463.576
16/07/2025 157,2900 155,8000 156,2700 156,8100880.001 475.250
15/07/2025 156,5000 154,8700 155,3300 156,0800291.563 451.301
14/07/2025 155,9600 154,3400 155,9600 155,0900559.908 428.422
11/07/2025 156,7000 155,0900 156,4700 155,8400240.195 155.090
10/07/2025 156,8600 155,2200 155,7500 156,4700474.897 591.416
09/07/2025 156,2400 154,7200 155,6100 155,7500529.663 2.158.511
08/07/2025 155,8300 153,3000 154,2900 155,5700358.611 545.647
07/07/2025 154,4100 153,1700 153,5300 154,2900380.141 476.149
04/07/2025 154,2000 152,9300 153,8000 153,5300219.409 190.495
03/07/2025 153,8000 152,1600 152,8300 153,8000602.276 613.681
02/07/2025 153,3200 152,4200 153,0800 152,8300242.603 240.822
01/07/2025 153,6800 152,2600 153,0400 153,0800209.165 381.166
30/06/2025 153,0400 150,7200 151,4000 153,0400514.252 470.322
27/06/2025 151,9100 150,5900 150,5900 151,8400172.181 267.597
26/06/2025 151,7700 149,8400 150,3700 150,7800443.088 216.038
25/06/2025 150,6900 148,8200 149,1900 150,3700378.582 500.862
24/06/2025 149,1700 145,0000 145,0000 149,0800412.201 795.715
23/06/2025 146,1400 144,5500 146,1400 145,0000243.210 513.731
20/06/2025 146,3300 144,3500 144,3500 146,0200388.142 426.495
19/06/2025 145,8800 144,3100 145,8500 144,3100297.163 531.843
18/06/2025 147,6200 145,7100 147,5200 145,8500348.082 485.208
17/06/2025 148,8700 147,2000 148,8700 147,5200245.226 170.723
16/06/2025 149,4800 146,9500 147,1000 148,9000403.694 827.522
13/06/2025 148,5100 146,2800 148,5100 147,1000279.020 671.336
12/06/2025 148,5100 147,8400 148,4900 148,5100169.498 201.804
11/06/2025 148,5400 147,0600 147,6600 148,4900143.939 206.434
10/06/2025 147,8700 147,3200 147,6100 147,7000203.716 258.097
06/06/2025 147,7600 146,8600 146,8600 147,6100188.976 248.524
05/06/2025 146,9400 146,2800 146,9400 146,8600217.027 591.545
04/06/2025 147,5900 146,9700 147,2300 147,1900399.448 445.388
03/06/2025 147,4200 146,4800 147,1900 147,2300210.035 528.990
02/06/2025 148,0300 146,7400 148,0000 147,1900195.133 406.645
30/05/2025 149,5600 148,0000 149,4800 148,0000300.679 478.395
29/05/2025 151,3700 148,5400 151,3700 149,4900324.095 598.752
28/05/2025 151,6200 149,4800 149,5100 151,3700335.178 1.085.265
27/05/2025 150,3500 149,4600 149,9600 149,6500192.662 408.078
26/05/2025 151,6200 148,3400 151,4500 149,6700284.849 688.361
23/05/2025 153,3400 149,9600 153,1700 151,3500303.247 736.768
22/05/2025 153,6700 152,1800 153,0700 153,2500401.498 690.741
21/05/2025 154,2500 152,6000 152,7300 153,0700560.395 821.752
20/05/2025 152,8100 150,3400 150,3400 152,7300608.997 1.297.598
19/05/2025 150,2400 148,0200 148,3200 150,1700566.014 1.098.011
16/05/2025 148,3800 147,3400 147,8400 148,1700446.478 383.891
15/05/2025 148,1300 146,8600 147,2600 147,8500152.328 214.065
14/05/2025 147,7200 146,7500 147,7200 147,2600486.637 425.840
13/05/2025 147,9700 147,3600 147,8200 147,6900448.537 621.162
12/05/2025 148,5400 146,3000 146,3000 147,8200526.024 587.801
09/05/2025 146,3900 145,7100 146,1200 146,3000470.608 449.826
08/05/2025 146,6000 145,6400 145,7800 146,2200277.519 292.139
07/05/2025 146,0700 144,8200 144,9400 145,7700378.047 493.039
06/05/2025 145,7000 144,8700 145,5500 145,6000298.128 246.008
05/05/2025 145,5800 144,2800 144,6200 145,5600208.274 400.641
02/05/2025 144,6200 141,9200 142,1000 144,6200393.928 445.554
30/04/2025 142,4600 141,4300 141,6400 142,1000232.183 527.058
29/04/2025 141,6900 140,7000 141,6700 141,6400182.548 418.987
28/04/2025 141,5200 139,9500 140,6100 141,5200280.559 684.157
25/04/2025 141,2500 140,0800 140,5800 140,8700656.469 705.692
24/04/2025 140,6400 139,0200 139,1900 140,5800171.836 472.123
23/04/2025 140,2800 138,7000 138,7000 139,1900229.501 485.852
17/04/2025 139,6300 138,2800 139,4600 138,7000213.472 672.179
15/04/2025 139,5500 137,6800 137,8200 139,2100132.657 304.868
14/04/2025 138,0600 136,3200 136,3200 137,8200235.541 662.022
11/04/2025 136,8100 135,1900 136,4900 136,4800295.919 496.546
10/04/2025 138,5500 134,9900 135,1600 136,4900280.557 888.516
09/04/2025 136,3800 134,2400 136,3800 135,1600191.012 477.281
08/04/2025 136,6200 132,8300 133,0200 136,3800304.881 703.711
07/04/2025 137,3300 132,6300 137,3300 133,0200801.309 2.336.288
04/04/2025 141,3600 136,6100 141,3600 137,3300861.737 922.702
03/04/2025 142,7800 140,9200 142,7800 141,3600229.214 838.441
02/04/2025 143,0400 141,7600 143,0400 142,7800182.121 320.035
31/03/2025 144,3700 142,1100 144,3700 143,0400233.154 612.871
28/03/2025 146,0600 144,3600 146,0100 144,4800465.284 485.995
27/03/2025 146,3100 145,2000 146,3100 146,0100174.645 514.136
26/03/2025 146,9400 145,8700 146,1600 146,3100210.335 450.557
24/03/2025 146,8500 146,1000 146,5900 146,1400291.896 606.260
21/03/2025 146,7800 145,6500 146,5300 146,5700845.934 2.710.800
20/03/2025 146,7600 143,2800 143,4500 146,5300550.438 1.232.494
19/03/2025 143,6900 141,7300 142,8700 143,4800291.263 557.859
17/03/2025 141,1100 140,0100 140,1800 140,2700355.757 389.741
14/03/2025 140,2300 138,3600 138,6100 140,1800351.534 627.565
13/03/2025 138,8700 137,9200 138,2400 138,6100216.644 398.515
12/03/2025 138,7900 137,8100 138,0000 138,2400190.238 269.353
11/03/2025 138,8900 137,5200 138,7900 138,0000467.310 329.789
10/03/2025 139,1300 138,5300 139,1300 138,7900167.528 310.699
07/03/2025 139,1500 137,9200 138,3700 139,1500395.688 563.298
06/03/2025 139,3300 137,4900 137,8900 138,2900397.782 1.459.334
05/03/2025 137,8900 137,0400 137,3600 137,8900385.360 296.739
04/03/2025 138,5000 137,3400 138,2800 137,3600245.120 362.392
28/02/2025 138,3100 137,7500 138,0100 138,2800225.037 406.282
27/02/2025 138,2400 137,6600 138,2400 138,0100139.453 269.140
26/02/2025 138,5900 137,7900 138,1600 138,3900797.855 482.451
25/02/2025 138,9800 138,0400 138,9800 138,1600851.069 564.101
24/02/2025 139,4200 138,6000 138,7700 138,9800177.623 471.359
21/02/2025 139,0400 138,0800 138,8300 138,7700272.388 521.574
20/02/2025 139,5500 138,7600 139,4200 138,8300246.726 433.222
19/02/2025 140,9000 139,2300 140,7300 139,4200380.054 1.051.245
18/02/2025 141,3100 138,0300 138,0300 140,7300373.037 1.410.049
17/02/2025 138,0300 136,3100 137,4200 138,0300257.750 545.177
14/02/2025 137,4200 136,0700 136,4100 137,4200143.836 242.283
13/02/2025 136,4800 135,7100 136,4000 136,1500272.709 577.650
12/02/2025 136,5500 135,4300 135,6600 136,400095.850 142.542
11/02/2025 136,3800 135,4500 136,0700 135,6200194.311 295.898
07/02/2025 136,3600 135,7500 135,7500 136,1700139.291 347.724
06/02/2025 136,4700 135,5100 136,1600 135,7500207.982 425.203
05/02/2025 136,5300 135,5100 136,4500 136,1600295.231 729.504
04/02/2025 136,4300 135,1900 136,0100 136,3800294.396 617.843
03/02/2025 137,4400 135,5300 137,4400 136,0100219.501 687.601
31/01/2025 138,0200 137,0700 137,2100 137,860060.435 118.083
30/01/2025 137,7100 136,7500 137,7100 137,2100159.172 281.668
29/01/2025 137,8200 136,8200 137,5200 137,7100158.541 207.892
28/01/2025 137,4700 135,9700 135,9700 137,440057.239 99.694
27/01/2025 136,5500 135,7900 136,4600 135,9700190.453 520.638
24/01/2025 137,5300 136,3400 136,8200 136,3800524.085 515.403
23/01/2025 137,1500 136,5500 136,5900 136,8000286.881 649.760
22/01/2025 138,4400 136,5900 138,2900 136,5900530.112 497.670
21/01/2025 138,9700 137,9500 138,9700 138,2900514.547 597.535
20/01/2025 140,2200 137,7600 139,3600 138,9700465.338 648.662
17/01/2025 140,2900 139,0200 139,6300 139,2600332.976 666.077
16/01/2025 139,5600 137,0500 137,4000 139,5600441.574 653.990
15/01/2025 137,7000 136,7200 137,1200 137,4000235.696 314.740
14/01/2025 137,6000 136,5500 136,6300 137,1200368.467 275.609
13/01/2025 137,4300 135,7300 136,0600 136,6300491.426 901.046
10/01/2025 136,8100 134,3500 134,5700 136,0600426.086 682.652
09/01/2025 134,7700 133,8300 133,9500 134,57001.604.410 3.822.274
08/01/2025 134,1900 132,8500 133,3400 133,9500410.160 710.312
07/01/2025 133,3400 131,2800 131,6800 133,3400610.036 1.894.337
03/01/2025 131,7600 130,7000 130,9600 131,6800216.232 689.460
02/01/2025 131,2500 130,7900 130,9200 130,9600108.531 247.076
30/12/2024 130,3600 129,8300 130,0900 130,1100235.524 528.570
27/12/2024 130,2300 129,0000 129,2100 130,0900214.625 566.254
23/12/2024 129,3400 128,7600 129,3400 129,1900310.859 800.481
20/12/2024 129,8600 129,2500 129,7800 129,3400321.992 912.074
19/12/2024 129,8000 129,3300 129,4100 129,7800181.025 618.272
18/12/2024 129,9800 129,4600 129,7100 129,6900233.905 706.185
17/12/2024 130,5500 129,7100 130,0300 129,7100397.426 512.042
16/12/2024 130,4000 129,5000 130,2800 130,0300667.256 1.230.051
13/12/2024 130,5500 129,8200 130,5500 130,2800123.617 312.174
12/12/2024 130,5500 129,3200 129,7800 130,5500343.645 979.169
11/12/2024 129,9300 129,2500 129,7500 129,7800241.384 485.065
10/12/2024 129,9800 129,4800 129,6800 129,7500191.376 387.233
09/12/2024 130,0200 129,3400 129,6100 129,6800760.635 671.272
06/12/2024 129,8300 128,2600 128,9200 129,6100731.631 864.792
05/12/2024 129,3600 128,1600 128,3600 128,9200910.750 2.213.645
04/12/2024 129,0000 128,0500 128,1100 128,3600471.205 1.232.506
03/12/2024 128,9300 127,9900 128,5200 127,9900825.569 1.414.749
02/12/2024 129,0800 127,7900 128,0000 128,5200397.946 674.956
29/11/2024 128,9500 127,4400 128,8900 128,03001.012.232 1.779.731
28/11/2024 128,8900 127,4200 128,0200 128,8900835.762 1.474.729
27/11/2024 128,5100 127,3400 127,5700 128,0200841.471 1.088.859
26/11/2024 129,7600 125,5200 125,5200 128,21001.345.198 3.798.626
25/11/2024 125,8700 122,0800 122,0800 125,5200440.188 1.550.704
22/11/2024 122,4000 120,6300 122,1800 122,0900226.196 666.370
21/11/2024 122,5000 121,2300 122,2900 122,1800137.972 356.153
20/11/2024 122,9000 121,7600 122,9000 122,2900411.551 1.456.542
19/11/2024 124,2900 122,6800 124,2300 122,9000413.928 1.368.474
18/11/2024 124,4900 123,2700 124,4000 124,23006.208.062 25.863.120
15/11/2024 125,5000 124,2600 125,5000 124,380015.843.806 66.437.079
14/11/2024 125,8200 124,6100 125,8200 125,5000463.320 1.575.783
13/11/2024 126,1400 125,0800 125,9700 125,8200741.475 2.507.913
12/11/2024 125,4000 124,3100 124,5500 125,3100437.090 852.198
11/11/2024 125,0100 123,5200 123,9100 124,5500633.130 1.077.271
08/11/2024 125,2400 123,2400 123,9500 123,910018.009.663 33.685.150
07/11/2024 124,6900 116,7200 116,7200 123,92001.297.645 4.555.804
06/11/2024 117,2200 116,1700 116,8700 116,7200222.218 310.239
05/11/2024 118,0600 115,6900 118,0600 116,75001.078.064 478.315
04/11/2024 118,4500 117,7300 118,2600 118,0600162.546 261.366
01/11/2024 119,7200 117,8000 119,6500 118,2600140.090 281.214
31/10/2024 119,8700 119,0600 119,8400 119,6500250.559 334.366
30/10/2024 121,0900 119,7600 121,0900 119,8400159.833 422.868
29/10/2024 121,8700 119,6500 121,2000 121,5700705.934 1.746.043
25/10/2024 121,8400 119,0700 119,9400 121,2000872.936 3.141.373
24/10/2024 121,3900 119,7500 120,9300 119,9400863.683 2.914.873
23/10/2024 121,2000 119,7100 120,8500 120,9300514.381 1.785.264
22/10/2024 120,9700 118,7900 120,7700 120,8500771.207 2.379.228
21/10/2024 120,7700 117,8900 119,6500 120,7700566.580 1.591.587
18/10/2024 120,3000 118,4700 120,1800 119,6500448.179 1.218.304
17/10/2024 120,5100 118,3100 120,5100 120,1800512.255 1.000.461
16/10/2024 120,5100 116,7800 119,3600 120,5100627.389 1.116.342
15/10/2024 121,8000 116,8800 121,8000 119,3600458.806 602.582
14/10/2024 122,6700 119,0800 122,6700 121,8000373.200 643.209
11/10/2024 122,9900 120,2800 122,7200 122,6700327.473 698.758
10/10/2024 122,7200 118,2100 118,8900 122,72001.123.061 1.544.563
09/10/2024 123,2900 118,0600 122,5500 120,7000618.540 1.667.412
08/10/2024 122,5500 118,6100 118,7000 122,5500889.795 2.367.700
07/10/2024 119,0400 115,9000 117,2200 118,7000478.058 1.134.032
04/10/2024 117,1900 115,7300 116,4500 117,1900400.003 1.290.438
03/10/2024 116,4500 115,0400 115,7200 116,4500330.915 1.098.790
02/10/2024 116,9100 114,7000 116,9100 115,9000419.829 1.016.586
30/09/2024 116,9100 114,8300 116,2800 116,9100328.369 1.173.520
27/09/2024 116,9000 114,5600 115,3600 116,2800447.802 1.387.480
26/09/2024 116,3000 114,1400 115,9800 115,5300357.943 920.397
25/09/2024 116,3800 115,2500 116,1100 116,1600283.517 826.470
24/09/2024 116,1600 114,4700 115,5200 116,1300353.966 1.109.275
23/09/2024 115,5200 113,0400 113,7300 115,5200537.834 1.839.001
20/09/2024 113,7300 111,0700 111,2000 113,7300348.987 863.706
19/09/2024 111,9600 109,9000 111,0100 111,2000281.806 668.637
18/09/2024 112,2600 110,8300 112,0800 111,2300167.110 459.269
17/09/2024 112,4200 111,1500 112,0200 112,0800163.965 500.438
16/09/2024 112,2100 111,2100 112,1000 112,0200306.802 489.855
13/09/2024 112,9500 111,3400 112,9300 112,1000190.592 500.483
12/09/2024 112,9300 110,9100 112,3700 112,9300209.617 725.354
11/09/2024 113,1500 111,8100 113,1500 112,3700248.901 804.816
10/09/2024 113,2300 110,5800 111,4200 113,1500265.127 553.873
09/09/2024 111,4400 109,8200 111,4400 111,4200362.475 871.774
06/09/2024 111,4400 109,8700 110,2800 111,4400279.491 600.360
05/09/2024 110,3700 109,3200 109,3200 110,3700140.159 336.635
04/09/2024 111,0600 109,0700 111,0600 109,3200410.770 895.843
03/09/2024 112,3400 110,5100 111,4800 111,0600432.075 804.170
02/09/2024 112,1000 109,6000 110,0700 111,4800463.389 634.032
30/08/2024 110,9700 109,0900 109,0900 110,0700469.686 1.348.309
29/08/2024 109,8800 109,0900 109,5800 109,0900298.657 790.189
28/08/2024 109,6400 108,1100 108,1100 109,5800641.720 2.340.499
27/08/2024 108,7100 107,8800 108,6800 108,1100432.287 320.647
26/08/2024 110,3500 108,6900 109,1900 108,6900231.027 406.403
23/08/2024 109,5300 108,5400 109,3500 109,1900622.162 1.691.970
22/08/2024 110,0800 108,9900 109,2100 109,3500403.206 1.183.531
21/08/2024 110,4300 106,4200 106,9200 109,2100644.382 1.465.605
20/08/2024 108,0500 103,9700 104,2000 106,9500490.629 911.990
19/08/2024 104,7600 102,4600 102,7000 103,9600406.022 646.443
16/08/2024 103,7700 101,0100 101,2200 102,7000275.038 653.228
14/08/2024 102,5000 100,5500 100,8100 100,9800159.570 345.368
13/08/2024 102,8900 99,8100 99,8100 100,8100558.662 786.074
12/08/2024 100,6900 99,4100 99,4100 99,8100271.868 298.513
09/08/2024 99,7900 98,9000 99,7900 99,410087.584 149.307
08/08/2024 100,7600 99,3700 100,7600 99,7900241.166 449.274
07/08/2024 100,8100 99,0600 99,0600 100,7600169.164 208.207
06/08/2024 99,9300 97,8000 97,8000 99,0600287.754 336.116
05/08/2024 105,0400 97,5000 105,0400 97,77001.363.920 1.219.243
02/08/2024 106,7500 104,5400 104,9000 105,0400511.178 650.689
01/08/2024 105,5100 102,8700 103,0400 104,9200551.113 906.154
31/07/2024 103,2000 100,2500 100,6900 103,0400329.424 752.573
30/07/2024 100,9100 99,9600 100,3000 100,6900340.678 636.668
29/07/2024 101,1800 100,1900 100,4100 100,3000495.013 636.554
26/07/2024 101,0300 100,2000 101,0000 100,4100200.103 245.977
25/07/2024 101,2200 100,0600 100,7400 101,0000319.597 456.266
24/07/2024 101,4500 99,9100 100,0700 101,0900547.320 1.072.753
23/07/2024 100,8800 99,7400 100,8500 100,0700541.408 324.053
22/07/2024 101,5700 99,4900 99,7800 100,8500541.829 300.473
19/07/2024 100,4500 99,1900 100,1500 100,3800243.035 361.460
18/07/2024 100,1700 98,8100 99,5300 100,1500305.739 318.095
17/07/2024 99,8700 98,9900 99,7900 99,5300408.869 317.172
16/07/2024 99,9600 98,9200 99,9500 99,7900285.060 233.993
15/07/2024 100,2700 99,3000 99,8800 99,9500433.498 427.116
12/07/2024 100,1100 98,2700 98,6700 99,7600329.726 511.002
11/07/2024 99,2600 97,9500 98,5400 98,6700375.054 396.713
10/07/2024 98,6400 97,8700 98,5100 98,5400201.980 225.182
09/07/2024 98,7300 98,2100 98,5200 98,4500312.974 180.515
08/07/2024 99,1000 98,6000 99,0100 98,6100475.626 322.574
05/07/2024 99,6700 98,9200 99,5900 99,0300235.992 154.024
04/07/2024 99,8600 98,8300 99,6200 99,5900323.212 273.205
03/07/2024 99,7500 99,0200 99,0300 99,6200462.694 521.379
02/07/2024 99,4200 98,0500 98,2400 99,0000389.113 288.910
01/07/2024 98,6300 97,3500 97,9200 98,2400235.517 380.234
28/06/2024 98,1500 96,8400 97,2500 97,9200363.457 523.719
27/06/2024 98,3900 97,0700 98,3100 97,2500322.366 699.918
26/06/2024 99,8000 98,0300 99,4700 98,3100300.243 439.584
25/06/2024 100,7500 99,1700 100,7500 99,4700164.422 247.163
21/06/2024 100,8700 99,7700 100,4700 100,7500309.839 488.001
20/06/2024 100,6700 99,6800 100,2800 100,4700472.284 255.653
19/06/2024 100,5800 99,9200 100,4000 100,2800214.845 274.571
18/06/2024 100,3900 98,7900 98,8400 100,3900233.240 247.109
17/06/2024 99,2000 98,6800 99,1700 98,8400113.289 190.000
14/06/2024 99,6700 98,6800 99,5400 99,1700263.900 321.163
13/06/2024 100,0400 98,9400 99,9600 99,5400254.215 471.429
12/06/2024 100,3000 98,6600 99,0600 99,9600616.903 648.602
11/06/2024 99,3100 97,8600 97,9200 99,0900654.063 1.204.566
10/06/2024 97,9900 96,5800 97,3600 97,9200693.165 1.711.026
07/06/2024 99,2300 96,9300 98,2200 97,3600608.466 901.153
06/06/2024 98,7700 97,1400 97,2600 98,3100452.798 658.399
05/06/2024 98,2000 96,5000 97,3200 97,2600490.750 446.924
04/06/2024 99,5400 96,8900 99,5400 97,3100399.262 979.173
03/06/2024 99,5300 99,0900 99,3000 99,53006.873.701 17.142.903
31/05/2024 100,3500 98,9400 100,2400 99,3000668.368 1.367.925
30/05/2024 100,8200 100,0000 100,3500 100,2400398.268 322.188
29/05/2024 101,0100 100,2200 100,9400 100,3700231.239 308.226
28/05/2024 101,6000 100,6700 100,9100 100,9400275.875 185.452
27/05/2024 101,7600 100,8300 101,3200 100,9100439.201 437.733
24/05/2024 101,6900 99,6400 99,6400 101,3300761.209 1.274.327
23/05/2024 100,4800 98,7300 99,0700 99,7600630.570 1.027.300
22/05/2024 99,4000 97,5000 97,5000 99,0700533.708 1.294.923
21/05/2024 97,6300 96,1400 96,1400 97,4700298.730 791.561
20/05/2024 96,4900 95,4500 96,0400 96,1400438.274 874.875
17/05/2024 96,4900 95,5500 96,0000 96,0400370.456 451.138
16/05/2024 96,7800 95,2700 95,3300 96,0000663.993 1.086.840
15/05/2024 96,3700 92,6900 92,6900 95,2700897.216 1.704.061
14/05/2024 92,4800 91,6000 91,6000 92,3700635.881 1.143.146
13/05/2024 91,9300 91,2500 91,2500 91,6000302.956 541.901
09/05/2024 90,5700 89,7600 90,1800 90,3700376.178 408.267
08/05/2024 90,3800 88,9500 88,9500 90,18001.555.078 1.512.200
02/05/2024 88,3800 87,7600 87,8200 88,3500336.422 979.172
30/04/2024 88,3700 87,7800 88,0800 87,8200654.735 911.085
29/04/2024 88,2500 87,6900 87,8500 88,0800482.546 630.607
26/04/2024 87,9600 87,3400 87,3800 87,8500377.278 463.055
25/04/2024 88,2000 86,8400 88,2000 87,3800772.993 745.920
24/04/2024 88,5500 87,7100 88,0800 88,2000403.836 613.144
23/04/2024 88,4600 87,9100 87,9100 88,0400387.979 807.772
19/04/2024 88,1500 87,1500 88,1500 87,4700195.912 296.168
18/04/2024 88,2800 86,8200 86,8200 88,1500281.958 411.295
17/04/2024 87,8800 86,8200 87,7600 86,8200438.970 370.324
16/04/2024 88,5100 87,2500 88,5100 87,7300479.237 595.261
15/04/2024 88,6000 87,5600 88,3400 88,5100579.356 513.292
12/04/2024 88,6400 87,9600 88,6400 88,3400862.593 932.292
11/04/2024 88,9400 88,0500 88,9400 88,6400435.954 268.371
10/04/2024 88,9500 87,8600 87,9000 88,9400624.821 664.560
09/04/2024 87,8300 86,6800 87,1000 87,8300367.923 550.493
08/04/2024 87,1900 86,5900 86,9300 87,10002.183.903 714.952
05/04/2024 87,6600 86,6500 87,6600 86,9000219.811 366.176
04/04/2024 88,0500 87,4200 87,6900 87,6600234.232 308.444
03/04/2024 87,9300 87,5400 87,9300 87,6900419.570 361.826
02/04/2024 88,3500 87,6500 88,2600 87,9300252.629 542.782
28/03/2024 88,4700 87,5900 87,7000 88,2600344.503 577.741
27/03/2024 88,2700 87,4700 87,7400 87,7000471.030 377.429
26/03/2024 88,0300 87,5300 87,9200 87,7400221.866 143.548
22/03/2024 88,2300 87,6700 88,1000 87,92006.417.972 5.613.981
21/03/2024 88,3700 87,7400 88,3700 88,10003.227.408 2.688.358
20/03/2024 88,9700 87,8400 87,8400 88,3700550.027 826.873
19/03/2024 88,0800 87,3300 88,0000 87,8400261.248 236.990
15/03/2024 88,2600 87,7100 88,0100 88,0000182.488 154.290
14/03/2024 88,3600 87,5800 88,1700 88,0100198.231 229.111
13/03/2024 88,4500 87,8200 87,9700 88,1700308.042 136.528
12/03/2024 88,7800 88,0600 88,7600 88,2100977.816 763.411
11/03/2024 89,7200 88,3800 89,5700 88,76001.355.336 637.253
08/03/2024 89,5900 88,6900 89,4700 89,5200685.142 292.943
06/03/2024 89,6600 88,7100 88,7100 89,54001.865.436 579.352
05/03/2024 88,9500 88,6600 88,7600 88,7100285.467 279.968
04/03/2024 89,0600 88,3300 88,5200 88,7600313.867 495.280
01/03/2024 88,5500 87,0300 87,0300 88,5200298.417 453.524
29/02/2024 87,3300 86,5500 86,8600 87,0300790.055 1.035.455
28/02/2024 87,4200 86,6200 87,2700 86,8500610.385 750.058
27/02/2024 87,5400 85,7900 85,9600 87,2700538.269 919.341
26/02/2024 86,0100 85,6500 86,0100 85,9600351.785 497.144
23/02/2024 86,4700 85,8000 86,4700 86,0100528.677 330.586
22/02/2024 86,6500 86,0500 86,3900 86,47006.678.982 5.844.231
21/02/2024 86,5100 86,0900 86,3400 86,3900386.432 581.551
20/02/2024 86,7500 86,1900 86,3200 86,34001.798.449 3.936.109
19/02/2024 87,1200 85,7500 85,7500 86,3200339.912 563.299
16/02/2024 86,5800 85,6800 86,5200 85,7800428.765 527.885
14/02/2024 85,8200 84,9400 85,3800 85,6000433.687 503.120
13/02/2024 85,4700 85,1600 85,4700 85,3900403.519 701.493
12/02/2024 85,4600 85,0900 85,4000 85,4600503.511 1.177.920
09/02/2024 85,4900 84,8600 84,8800 85,3900545.433 388.925
07/02/2024 85,1900 84,4400 84,4900 84,7500388.193 470.445
06/02/2024 85,1200 84,4900 84,7100 84,4900217.557 214.585
05/02/2024 84,9600 84,0100 84,0100 84,71001.383.254 691.000
02/02/2024 84,0800 83,2400 83,3900 83,8900505.596 309.906
01/02/2024 83,4400 82,8800 83,0000 83,3900530.283 422.677
31/01/2024 83,5200 82,6600 82,6600 83,0000146.480 232.313
30/01/2024 83,1700 82,2700 83,1700 82,6600210.640 160.149
29/01/2024 83,3100 82,7100 83,0500 82,9900145.114 115.292
26/01/2024 83,4600 82,9800 83,1600 83,0500461.925 253.700
25/01/2024 83,3700 82,7400 82,8300 83,1600258.440 242.140
24/01/2024 83,2000 82,1100 82,3500 82,8300255.246 233.709
23/01/2024 82,4300 81,9500 81,9900 82,350072.149 91.984
22/01/2024 82,5200 81,9300 82,5100 81,9900280.801 170.688
19/01/2024 82,5100 81,9600 82,3600 82,510085.410 54.201
18/01/2024 82,4200 81,9500 82,1000 82,36001.032.147 838.249
16/01/2024 82,8000 82,0800 82,8000 82,2400168.318 86.690
15/01/2024 82,9600 82,4900 82,6000 82,8000249.931 343.810
12/01/2024 82,6700 82,2000 82,5800 82,6000415.259 165.959
11/01/2024 83,2600 82,4200 83,2600 82,6400236.055 206.873
10/01/2024 83,2100 82,5000 82,7800 83,2000263.294 370.486
09/01/2024 83,0400 82,4900 82,5000 82,7800246.540 196.319
08/01/2024 83,0500 82,0900 82,8100 82,5000265.033 287.524
05/01/2024 82,9000 82,4700 82,9000 82,8100367.879 295.124
04/01/2024 83,0400 82,4200 82,5300 82,9000244.591 227.600
03/01/2024 82,9000 82,0800 82,5600 82,53006.104.287 385.695
02/01/2024 82,7700 82,1500 82,5700 82,560053.837 45.129

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:26:09.000 10.671,00 156,95 0,00 0,000,00
17:25:01.000 10.654,00 156,95 0,00 0,000,00
17:25:01.000 10.646,00 156,95 0,00 0,000,00
17:25:01.000 10.600,00 156,95 0,00 0,000,00
17:25:01.000 10.593,00 156,95 0,00 0,000,00
17:25:01.000 10.573,00 156,95 0,00 0,000,00
17:25:01.000 10.560,00 156,95 0,00 0,000,00
17:19:40.949 10.508,00 156,95 0,00 0,000,00
17:19:10.949 10.502,00 156,95 0,00 0,000,00
17:18:40.949 10.496,00 156,95 0,00 0,000,00