Κύπρος \

ΔΕΙΚΤΗΣ ΚΥΡΙΑΣ ΑΓΟΡΑΣ ΧΑΚ
ΚΥΡΙΑ_Δ_Κ
202,46
Τελ. Ενημ.:
17:27
2,82 1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
199,6400 202,4600
Άνοιγμα 199,64
Χαμ. 52 εβδ. Υψ. 52 εβδ.
184,63 244,31
Προηγ. Κλείσιμο
199.6400 -1.8300 -0.9083 %

Απόδοση

7 ημερών
-4,97%
1 μηνός
-10,70%
3 μηνών
-10,40%
6 μηνών
-15,72%
1 έτους
0,13%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/03/2026 202,4600 199,6400 199,6400 202,460097.081 311.561
30/03/2026 201,5300 199,4500 200,9800 199,6400124.744 4.394.868
27/03/2026 205,0300 200,8100 205,0300 201,4700110.687 323.970
26/03/2026 207,4200 204,5400 207,4200 204,8000117.155 287.839
24/03/2026 210,0700 206,7400 210,0700 207,420082.521 710.994
23/03/2026 210,5600 202,1400 207,0300 210,0700761.243 634.187
20/03/2026 208,6600 205,3000 207,1100 207,0300197.801 292.555
19/03/2026 212,0700 206,9300 212,0700 207,1100233.439 554.211
18/03/2026 214,7300 212,9500 213,7300 213,320082.670 203.158
17/03/2026 213,2500 209,2800 209,2800 213,250068.551 134.969
13/03/2026 212,6800 210,5600 212,6800 211,0000108.033 181.863
12/03/2026 218,5600 211,2000 218,5600 212,4900196.146 255.397
11/03/2026 220,1200 217,5900 220,1200 218,7300287.372 333.297
10/03/2026 221,5900 210,4900 210,4900 220,5000295.544 1.017.643
09/03/2026 217,1200 208,3800 217,1200 210,4900335.523 1.058.297
06/03/2026 223,2800 216,0500 222,7900 217,2600114.620 214.648
05/03/2026 225,8800 221,7400 223,8200 222,7900114.227 326.795
04/03/2026 224,3000 211,6700 211,6700 223,8200372.226 1.178.166
03/03/2026 223,2200 213,3300 223,2200 214,6300521.566 800.165
02/03/2026 230,0200 222,4800 230,0200 223,5500531.380 2.412.877
27/02/2026 234,8000 231,6900 234,3400 232,3600518.021 425.329
26/02/2026 234,3400 231,9800 233,8900 234,3400156.232 284.997
25/02/2026 235,0300 231,0200 231,0200 233,8900183.423 471.716
24/02/2026 234,4800 230,5600 233,5100 231,0200205.749 2.494.515
20/02/2026 236,1400 233,4900 235,9800 233,5100146.248 644.006
19/02/2026 238,9800 234,5700 238,9800 235,9800210.245 1.050.458
18/02/2026 238,9800 235,3000 236,2000 238,9800245.862 625.519
17/02/2026 236,2500 233,1400 235,3600 235,0700284.141 764.657
16/02/2026 237,7700 235,2600 237,7700 235,3600226.875 701.490
13/02/2026 241,7100 235,7500 241,5500 236,4900207.551 765.516
12/02/2026 241,9100 239,5300 241,4000 241,5500241.051 1.404.171
11/02/2026 242,3300 238,9900 242,3300 241,0800234.206 668.558
10/02/2026 243,9900 242,3300 243,8600 242,3300215.444 741.244
09/02/2026 244,7100 240,2900 242,3500 242,7300290.003 499.701
06/02/2026 242,8400 237,4800 242,8400 242,3500149.442 631.762
05/02/2026 245,3600 242,3900 245,3600 242,8400379.840 458.224
04/02/2026 245,2600 243,9000 244,4700 244,0600356.647 903.252
03/02/2026 246,3400 241,3300 241,3300 244,3100299.807 746.634
02/02/2026 242,0400 238,1200 241,4800 240,3700253.039 392.926
30/01/2026 243,0700 240,9700 242,9200 241,3200280.673 488.320
29/01/2026 244,1000 240,1700 243,0800 242,9200261.725 460.338
28/01/2026 245,8800 242,2900 242,3800 243,4700639.703 1.485.575
27/01/2026 242,2200 237,5600 237,5600 242,2200289.977 976.637
26/01/2026 237,5300 233,9300 234,0200 237,2400448.161 1.713.094
23/01/2026 234,7200 233,3200 233,3300 234,0200470.600 916.276
22/01/2026 233,7900 230,6600 230,6600 233,6500290.299 491.672
21/01/2026 232,0600 229,3800 232,0600 230,6600191.266 383.314
20/01/2026 234,6400 230,6300 234,6400 231,7400190.093 462.107
19/01/2026 234,8900 230,3300 232,5800 234,6400201.000 324.097
16/01/2026 232,5800 229,6500 230,3500 232,5800358.066 382.631
15/01/2026 230,5200 228,6400 229,3500 230,3500258.495 472.357
14/01/2026 229,5100 228,1600 228,7200 229,3500515.699 549.316
13/01/2026 229,6300 228,2900 228,7500 228,7200406.393 280.107
12/01/2026 230,0500 227,3400 228,5700 228,7500286.392 287.043
09/01/2026 231,6600 226,3900 231,2200 228,5700431.064 867.787
08/01/2026 231,8400 229,8000 229,8000 231,2200329.471 548.467
07/01/2026 229,8000 226,3700 226,8000 229,8000414.807 432.040
05/01/2026 227,7300 226,0300 227,0600 226,8000148.458 276.960
02/01/2026 227,2300 222,3800 222,3900 227,06001.050.879 803.737
31/12/2025 222,8100 220,8900 222,8100 222,3900123.196 258.994
30/12/2025 222,8100 218,3300 218,9700 222,8100350.458 256.145
29/12/2025 222,3500 218,2100 221,0200 218,9700539.755 399.821
23/12/2025 224,3800 218,6000 223,5300 221,0200463.582 750.610
22/12/2025 223,6700 221,8500 223,6700 222,7800635.702 1.013.767
19/12/2025 226,0300 223,6700 225,5800 223,6700528.860 652.545
18/12/2025 226,2500 224,4700 226,0300 225,5800586.257 359.846
17/12/2025 226,0300 223,0700 223,5300 226,0300562.056 667.546
16/12/2025 223,7500 222,1600 223,5300 223,0800942.735 275.208
15/12/2025 224,4000 222,4100 224,4000 222,8600639.899 4.151.311
12/12/2025 224,5700 223,4600 224,5700 223,9500154.422 238.927
11/12/2025 226,7300 223,5100 225,5700 224,5700595.620 132.396
10/12/2025 226,6300 225,3200 225,9600 226,0100243.679 188.253
09/12/2025 225,9600 222,6300 223,2900 225,9600700.681 420.288
08/12/2025 223,7500 222,2800 222,7200 223,2900179.663 201.743
05/12/2025 224,0900 221,9600 224,0900 222,7200164.435 242.779
04/12/2025 225,6500 222,5300 224,0200 224,0900220.581 232.597
03/12/2025 226,9900 222,7900 226,4800 224,0200163.155 479.091
02/12/2025 226,4800 224,9300 225,5900 226,4800197.988 270.019
01/12/2025 228,8900 225,1400 227,3600 226,0400202.630 301.238
28/11/2025 227,7600 226,0200 226,8600 226,6800234.001 506.919
26/11/2025 227,0800 225,4100 226,2000 226,8600335.536 570.778
25/11/2025 226,8200 225,2700 226,2100 226,2000112.518 278.232
24/11/2025 226,8100 225,7000 225,9200 226,2100288.112 222.698
21/11/2025 226,9700 225,4700 226,9700 225,9200246.793 472.640
20/11/2025 229,4200 227,6400 228,1500 228,3100275.378 714.637
19/11/2025 228,5400 226,3800 227,2700 228,1500102.984 386.811
18/11/2025 228,8300 226,6000 228,8300 227,2700275.779 535.503
17/11/2025 230,9700 229,0600 230,3000 229,0600125.620 309.393
14/11/2025 234,8600 228,8300 234,8600 230,3000218.730 656.554
13/11/2025 234,8600 233,0700 233,2900 234,8600218.701 1.211.365
12/11/2025 235,6300 227,9700 228,6400 233,2900147.548 573.675
11/11/2025 229,7600 226,8400 226,8400 228,6400176.363 670.023
10/11/2025 227,5200 224,5400 224,5400 226,8400178.683 399.026
07/11/2025 229,3700 224,3700 229,3700 224,5900287.608 698.052
06/11/2025 229,8300 227,9800 228,6400 229,370057.869 220.764
05/11/2025 230,3400 228,3900 229,6700 229,0900231.656 1.078.415
04/11/2025 231,0700 228,0800 230,0800 229,6700171.209 215.029
03/11/2025 232,3600 228,1000 228,1300 230,0800322.753 439.130
31/10/2025 233,1700 227,0200 233,1700 228,1300631.055 962.649
30/10/2025 234,2600 231,8400 233,1700 233,1700267.981 567.111
29/10/2025 233,3100 230,3300 230,3300 233,1700187.063 860.334
27/10/2025 230,3300 227,1200 228,2400 230,3300153.730 286.645
24/10/2025 228,9800 227,8700 228,1000 228,240042.147 79.462
23/10/2025 228,8000 226,3100 226,7800 228,1000121.194 255.007
22/10/2025 227,6600 225,8800 225,8800 226,7800505.440 233.054
21/10/2025 228,3000 224,5400 225,2000 225,8800228.272 639.928
20/10/2025 227,1000 224,7600 225,4400 225,2000196.322 665.324
17/10/2025 231,5500 223,4100 231,5500 225,4400450.956 1.155.453
16/10/2025 234,2200 230,8800 232,9400 231,5500207.868 589.091
15/10/2025 233,8300 232,7200 233,1600 232,940082.345 243.700
14/10/2025 236,5700 233,1400 236,5700 233,1600156.332 317.506
13/10/2025 236,5700 233,2400 234,7000 236,5700174.918 603.866
10/10/2025 234,5100 232,4100 233,3100 234,5100266.791 237.631
09/10/2025 234,4100 232,0000 232,2200 233,7500480.880 443.361
08/10/2025 233,5200 231,7400 232,4100 232,2200296.043 537.165
07/10/2025 233,6200 231,4900 233,6200 232,4100155.337 415.553
06/10/2025 235,4700 232,9400 235,2400 233,6200445.526 832.912
03/10/2025 237,3000 235,2400 236,6300 235,2400235.918 536.301
30/09/2025 239,6200 235,4700 239,6200 236,8700212.422 402.105
29/09/2025 239,1800 233,2100 237,6800 239,1800314.335 757.604
26/09/2025 238,3800 235,2100 238,1800 237,6800210.723 483.104
25/09/2025 239,5200 236,4500 238,9800 237,1300866.220 587.931
24/09/2025 239,7000 236,7900 237,2400 238,9800348.626 2.026.917
23/09/2025 237,6800 235,0800 235,7700 237,2400473.077 926.483
22/09/2025 239,0700 234,6600 239,0700 235,7700161.167 259.899
19/09/2025 239,3700 234,9500 238,6900 239,0700550.786 1.805.323
18/09/2025 241,3200 234,8700 239,9000 238,6900380.718 652.835
17/09/2025 240,5700 237,9000 240,4800 239,9000195.724 736.422
16/09/2025 243,4000 238,8200 243,4000 239,1400324.305 524.545
15/09/2025 243,6200 240,2800 240,2800 243,4000547.101 1.225.682
12/09/2025 242,1600 240,0600 240,6000 240,2800190.779 426.226
11/09/2025 241,5200 240,3400 240,7300 240,6000177.508 130.710
10/09/2025 242,2200 239,5100 240,7700 240,9300255.133 566.552
09/09/2025 241,7300 238,5500 238,5500 240,7700150.901 409.640
08/09/2025 238,8600 236,8800 238,6200 238,550095.248 87.623
05/09/2025 240,3500 236,9800 239,1700 238,6200206.261 264.322
04/09/2025 241,1300 236,9500 241,1300 239,1700347.910 746.618
03/09/2025 242,9300 240,2900 241,4800 241,7200180.087 340.559
02/09/2025 244,2600 240,1900 242,4000 241,2800233.982 625.216
01/09/2025 242,7200 239,2100 239,2100 242,4000372.586 519.507
29/08/2025 239,4400 237,7300 238,9100 239,4400190.675 468.368
28/08/2025 240,8900 236,8300 240,3500 238,9100299.668 720.989
26/08/2025 242,8300 237,0200 239,5700 238,7000166.753 432.907
25/08/2025 241,4600 233,9100 233,9100 239,1800433.896 1.055.895
22/08/2025 234,3100 233,1400 233,7200 233,9100186.259 334.961
21/08/2025 233,7200 232,0100 232,4800 233,3300358.183 431.561
20/08/2025 232,9500 231,8900 232,9500 232,4800314.377 566.035
19/08/2025 233,3500 231,7600 232,5800 232,9500352.833 536.413
18/08/2025 235,0800 232,1800 233,7000 232,5800231.035 478.640
14/08/2025 233,7600 232,7100 233,1700 233,7000363.051 825.454
12/08/2025 232,6200 230,2500 231,7300 231,2700874.593 984.858
11/08/2025 231,7300 225,3600 225,3600 231,73001.329.914 3.912.542
08/08/2025 227,3200 224,1400 225,9600 225,3600877.400 769.605
07/08/2025 226,4000 220,3400 221,1600 224,37001.122.949 3.512.569
06/08/2025 222,4200 220,2600 221,4100 220,5400592.407 1.246.156
05/08/2025 221,4700 215,2300 215,8100 221,4400938.904 3.910.899
04/08/2025 215,8000 212,1200 212,6200 215,6100566.060 1.305.685
01/08/2025 215,4800 213,2800 214,7900 213,5900536.459 990.712
31/07/2025 215,4100 212,0700 213,7000 214,7900469.626 1.405.975
30/07/2025 214,4400 211,7300 212,1700 213,7000583.359 624.090
29/07/2025 215,4700 211,7700 214,3000 213,3300443.896 675.729
28/07/2025 215,8300 213,2800 215,1200 214,3000523.294 1.560.825
25/07/2025 215,4200 212,6800 212,6800 214,7200648.786 2.505.636
24/07/2025 213,1900 211,4000 211,9000 212,6800206.938 661.042
23/07/2025 212,9400 211,0800 211,5300 211,9000343.391 744.188
22/07/2025 212,7200 211,2700 212,7200 211,5300272.180 478.606
21/07/2025 213,0000 211,9100 213,0000 212,7200718.792 925.573
18/07/2025 213,5800 212,0200 212,8700 212,8000384.978 1.161.409
17/07/2025 212,8700 211,3600 212,2200 212,8700367.626 463.576
16/07/2025 213,2800 211,8000 213,2800 212,5700880.001 475.250
15/07/2025 213,5600 211,9200 212,6900 213,1200291.563 451.301
14/07/2025 213,6800 210,5400 213,6800 212,3000559.908 428.422
11/07/2025 215,0000 212,6400 215,0000 213,4900240.195 155.090
10/07/2025 214,9600 212,8700 214,4300 214,6100474.897 591.416
09/07/2025 215,4900 212,0700 214,2400 214,8200529.663 2.158.511
08/07/2025 213,9600 210,9200 211,6900 213,8400358.611 545.647
07/07/2025 212,8900 211,2500 211,4600 212,0800380.141 476.149
04/07/2025 213,6700 210,6100 213,0700 212,1700219.409 190.495
03/07/2025 213,0700 209,3800 210,6900 213,0700602.276 613.681
02/07/2025 211,6600 209,7000 210,8700 210,6900242.603 240.822
01/07/2025 212,3800 210,4300 211,4100 211,4800209.165 381.166
30/06/2025 212,0400 208,2500 210,2400 211,4100514.252 470.322
27/06/2025 210,6600 209,0000 209,5700 209,6700172.181 267.597
26/06/2025 210,4300 206,8700 209,6300 208,7300443.088 216.038
25/06/2025 210,4300 206,4100 206,8600 209,6300378.582 500.862
24/06/2025 207,1100 202,5100 202,5100 206,8600412.201 795.715
23/06/2025 202,2100 199,3200 202,2100 201,1200243.210 513.731
20/06/2025 202,0000 199,2700 199,2700 201,9000388.142 426.495
19/06/2025 201,2800 199,2700 201,2800 199,2700297.163 531.843
18/06/2025 204,3000 200,9800 204,1700 201,2800348.082 485.208
17/06/2025 204,5600 203,6200 204,5600 204,3200245.226 170.723
16/06/2025 205,9200 203,0000 203,2400 205,7600403.694 827.522
13/06/2025 205,0000 201,8100 205,0000 203,2400279.020 671.336
12/06/2025 205,0000 203,8900 204,9100 205,0000169.498 201.804
11/06/2025 205,0400 202,9600 203,5800 204,9100143.939 206.434
10/06/2025 203,7000 202,8700 203,1700 203,5800203.716 258.097
06/06/2025 203,7100 202,0900 202,7300 203,1700188.976 248.524
05/06/2025 202,0500 201,1200 202,0500 202,0100217.027 591.545
04/06/2025 203,1200 202,0000 202,8800 202,5000399.448 445.388
03/06/2025 203,1100 201,7900 203,1100 202,6300210.035 528.990
02/06/2025 204,2400 202,3600 204,1500 203,1100195.133 406.645
30/05/2025 207,1700 204,3700 207,1600 204,3700300.679 478.395
29/05/2025 209,3100 205,1900 209,3100 207,0300324.095 598.752
28/05/2025 210,4600 206,4800 206,5700 209,9100335.178 1.085.265
27/05/2025 207,4200 206,2700 206,7200 206,5700192.662 408.078
26/05/2025 209,7200 204,3600 209,7200 206,2300284.849 688.361
23/05/2025 212,0300 206,6000 211,2900 209,4100303.247 736.768
22/05/2025 212,0700 210,3100 211,4000 211,4400401.498 690.741
21/05/2025 212,9300 210,7300 211,2800 211,4000560.395 821.752
20/05/2025 210,6700 207,3800 207,3800 210,6700608.997 1.297.598
19/05/2025 207,1400 203,9300 204,4500 207,0800566.014 1.098.011
16/05/2025 204,3600 202,8500 203,5800 204,1900446.478 383.891
15/05/2025 204,3100 202,5700 203,2700 203,7000152.328 214.065
14/05/2025 204,0900 202,5800 204,0900 203,2700486.637 425.840
13/05/2025 204,6300 203,5000 204,3600 204,0300448.537 621.162
12/05/2025 205,2300 202,1200 202,1200 204,3600526.024 587.801
09/05/2025 202,0700 200,8800 201,8000 201,6300470.608 449.826
08/05/2025 202,2500 201,2800 201,5300 201,9600277.519 292.139
07/05/2025 201,7300 200,6100 200,6700 201,5300378.047 493.039
06/05/2025 201,1600 199,9500 201,1000 200,6700298.128 246.008
05/05/2025 201,1000 199,6600 200,2700 201,1000208.274 400.641
02/05/2025 200,2900 196,8600 196,8600 200,2500393.928 445.554
30/04/2025 197,8500 196,3400 196,9400 197,1400232.183 527.058
29/04/2025 197,4500 195,8000 197,3300 196,9400182.548 418.987
28/04/2025 197,0800 194,8600 195,1000 197,0800280.559 684.157
25/04/2025 196,5200 194,6200 195,4300 195,8600656.469 705.692
24/04/2025 195,6900 193,4700 193,4700 195,4300171.836 472.123
23/04/2025 195,2300 193,2500 193,9600 193,4700229.501 485.852
17/04/2025 194,3700 191,8500 194,3700 192,5200213.472 672.179
16/04/2025 194,8400 192,3000 194,1200 194,0600250.675 589.793
15/04/2025 194,6600 191,6900 191,9300 194,1200132.657 304.868
14/04/2025 192,6300 189,9700 189,9700 191,9300235.541 662.022
11/04/2025 190,7800 188,0000 189,7200 190,2800295.919 496.546
10/04/2025 193,5200 187,7000 187,7000 190,1800280.557 888.516
09/04/2025 189,6200 185,8900 189,6200 187,7000191.012 477.281
08/04/2025 190,0200 184,2900 184,2900 189,6200304.881 703.711
07/04/2025 190,4800 183,7300 190,4800 184,6300801.309 2.336.288
04/04/2025 196,6800 190,5400 196,6800 191,1000861.737 922.702
03/04/2025 199,4200 195,9100 199,4200 196,6800229.214 838.441
02/04/2025 199,4200 197,0800 199,2900 199,4200182.121 320.035
31/03/2025 201,2800 197,9400 201,2800 199,3900233.154 612.871
28/03/2025 204,5700 201,2700 204,5700 201,5300465.284 485.995
27/03/2025 204,4900 203,0100 203,7000 204,4900174.645 514.136
26/03/2025 205,2200 203,4200 204,0200 204,0500210.335 450.557
24/03/2025 205,0800 203,8300 204,6000 203,9000291.896 606.260
21/03/2025 204,9700 203,0000 204,9700 204,6000845.934 2.710.800
20/03/2025 204,8300 199,7300 199,9000 204,5300550.438 1.232.494
19/03/2025 200,3700 197,1400 199,1400 200,0500291.263 557.859
17/03/2025 196,3000 194,3200 194,8100 194,8000355.757 389.741
14/03/2025 194,6200 192,0500 192,5100 194,6200351.534 627.565
13/03/2025 193,1500 191,5100 191,8600 192,5100216.644 398.515
12/03/2025 193,0800 191,3500 191,6400 192,1600190.238 269.353
11/03/2025 192,8700 190,7700 192,6900 191,6200467.310 329.789
10/03/2025 193,2900 192,2600 193,2900 192,6900167.528 310.699
07/03/2025 193,2900 191,5900 192,4600 193,2900395.688 563.298
06/03/2025 194,0300 190,9200 190,9200 192,3100397.782 1.459.334
05/03/2025 191,6200 189,8000 190,5200 191,6200385.360 296.739
04/03/2025 192,3500 190,4000 192,0500 190,5200245.120 362.392
28/02/2025 192,0600 190,9200 191,8600 192,0500225.037 406.282
27/02/2025 191,8700 190,8800 191,8700 191,3700139.453 269.140
26/02/2025 192,4600 191,0700 191,4000 192,1100797.855 482.451
25/02/2025 192,5300 191,2500 192,5300 191,4000851.069 564.101
24/02/2025 193,2700 191,8700 192,3100 192,5300177.623 471.359
21/02/2025 192,9200 191,0600 192,9200 192,3100272.388 521.574
20/02/2025 193,5000 191,9900 192,4000 192,2000246.726 433.222
19/02/2025 195,5300 192,9600 195,2900 193,2400380.054 1.051.245
18/02/2025 196,2300 191,3000 192,0100 195,2900373.037 1.410.049
17/02/2025 191,0500 188,0000 189,6900 191,0500257.750 545.177
14/02/2025 189,9200 187,9000 188,9400 189,9200143.836 242.283
13/02/2025 188,8600 187,7200 188,3800 188,4900272.709 577.650
12/02/2025 188,5300 187,1600 187,4600 188,380095.850 142.542
11/02/2025 188,6700 187,1600 188,5500 187,5800194.311 295.898
07/02/2025 188,7700 187,7400 187,7700 188,4300139.291 347.724
06/02/2025 188,5900 186,9000 187,7500 187,7700207.982 425.203
05/02/2025 188,7200 186,9000 188,3500 188,0500295.231 729.504
04/02/2025 188,6300 186,4500 188,0200 188,5900294.396 617.843
03/02/2025 190,2900 187,0100 190,2900 187,9100219.501 687.601
31/01/2025 191,3100 189,8300 190,0700 191,010060.435 118.083
30/01/2025 190,8800 189,2700 190,8800 190,0700159.172 281.668
29/01/2025 191,1400 189,5600 191,1400 190,8800158.541 207.892
28/01/2025 190,9900 188,1100 188,1100 190,990057.239 99.694
27/01/2025 189,2600 187,8200 188,9100 188,1100190.453 520.638
24/01/2025 190,3800 188,6100 189,1800 188,7600524.085 515.403
23/01/2025 190,1700 188,7500 189,2000 189,1800286.881 649.760
22/01/2025 192,2100 189,2000 191,9700 189,2000530.112 497.670
21/01/2025 192,8300 191,3700 192,7100 191,9700514.547 597.535
20/01/2025 195,1000 191,5600 194,6200 192,9500465.338 648.662
17/01/2025 195,5500 193,2200 194,5100 193,5900332.976 666.077
16/01/2025 194,5100 190,6700 190,6700 194,5100441.574 653.990
15/01/2025 191,8100 190,2900 190,9500 191,2700235.696 314.740
14/01/2025 191,5600 189,5600 189,9100 190,8300368.467 275.609
13/01/2025 190,8900 188,5800 188,7300 189,9100491.426 901.046
10/01/2025 190,3000 186,2700 186,7500 189,2100426.086 682.652
09/01/2025 187,1500 185,7400 186,1300 186,75001.604.410 3.822.274
08/01/2025 186,2700 184,4900 184,6100 185,8900410.160 710.312
07/01/2025 185,6600 183,1500 183,2600 185,3700610.036 1.894.337
03/01/2025 184,1100 182,2100 182,6500 183,8700216.232 689.460
02/01/2025 183,2900 182,5100 182,8800 182,7800108.531 247.076
30/12/2024 181,8600 180,8900 181,4800 181,4500235.524 528.570
27/12/2024 181,7500 179,9600 180,3200 181,4800214.625 566.254
23/12/2024 180,6200 179,6000 180,6200 180,3200310.859 800.481
20/12/2024 181,3000 180,4300 181,1900 180,6200321.992 912.074
19/12/2024 181,1900 180,3400 180,6700 181,1900181.025 618.272
18/12/2024 181,4900 180,5700 181,0500 181,1200233.905 706.185
17/12/2024 182,4800 180,9600 181,7800 181,0500397.426 512.042
16/12/2024 182,4100 180,9600 182,4100 181,8800667.256 1.230.051
13/12/2024 182,9600 181,5000 182,9600 182,2200123.617 312.174
12/12/2024 182,9600 180,8000 181,4400 182,9600343.645 979.169
11/12/2024 181,8200 180,6700 181,2600 181,4400241.384 485.065
10/12/2024 181,7300 181,0100 181,7300 181,5500191.376 387.233
09/12/2024 181,7000 180,6700 181,1100 181,5400760.635 671.272
06/12/2024 181,4900 178,5500 179,9400 181,2100731.631 864.792
05/12/2024 180,5200 178,6400 178,9600 179,9400910.750 2.213.645
04/12/2024 179,9900 178,5200 178,6200 178,9600471.205 1.232.506
03/12/2024 179,9200 178,3300 179,1300 178,3300825.569 1.414.749
02/12/2024 179,9500 177,8300 178,5500 179,1300397.946 674.956
29/11/2024 179,8900 177,2100 179,8000 178,36001.012.232 1.779.731
28/11/2024 179,8000 177,7600 178,8100 179,8000835.762 1.474.729
27/11/2024 179,6400 177,5400 177,9600 178,8100841.471 1.088.859
26/11/2024 181,8400 177,2300 178,5600 179,12001.345.198 3.798.626
25/11/2024 174,2400 171,3300 172,6500 173,7600440.188 1.550.704
22/11/2024 169,1300 165,7600 168,8900 168,4400226.196 666.370
21/11/2024 169,3300 166,8600 169,3300 168,8900137.972 356.153
20/11/2024 170,2100 168,3100 170,2100 169,3300411.551 1.456.542
19/11/2024 172,6600 169,7700 172,5700 170,2100413.928 1.368.474
18/11/2024 173,0200 170,4000 171,5400 172,57006.208.062 25.863.120
15/11/2024 174,4100 172,2700 174,4100 172,570015.843.806 66.437.079
14/11/2024 174,9800 172,9400 174,9800 174,5600463.320 1.575.783
13/11/2024 175,6500 173,9200 175,4100 175,1300741.475 2.507.913
12/11/2024 175,8700 174,0400 174,5400 175,4100437.090 852.198
11/11/2024 175,5400 172,7800 173,0700 174,5400633.130 1.077.271
08/11/2024 175,7100 172,0500 173,4300 173,430018.009.663 33.685.150
07/11/2024 174,5300 162,0700 162,0700 173,43001.297.645 4.555.804
06/11/2024 162,2700 160,1700 161,7100 160,9100222.218 310.239
05/11/2024 163,4100 159,3800 163,4100 161,53001.078.064 478.315
04/11/2024 164,2100 163,1700 164,0100 163,4100162.546 261.366
01/11/2024 166,3100 163,2400 166,3100 164,0100140.090 281.214
31/10/2024 166,6500 165,2700 166,6500 166,2000250.559 334.366
30/10/2024 169,0500 166,5100 169,0500 166,6500159.833 422.868
29/10/2024 170,2200 166,3100 168,8600 169,8000705.934 1.746.043
25/10/2024 169,9100 165,0800 165,4000 168,8600872.936 3.141.373
24/10/2024 168,6200 166,0900 167,7500 166,7000863.683 2.914.873
23/10/2024 168,1700 165,8000 167,7600 167,7500514.381 1.785.264
22/10/2024 167,8600 164,1600 167,5800 167,7600771.207 2.379.228
21/10/2024 167,5800 162,7000 166,5100 167,5800566.580 1.591.587
18/10/2024 167,6000 164,2400 167,4200 166,0400448.179 1.218.304
17/10/2024 167,5600 163,7000 167,1300 167,4200512.255 1.000.461
16/10/2024 167,1300 161,1600 165,8100 167,1300627.389 1.116.342
15/10/2024 168,6300 161,5600 168,6300 165,8100458.806 602.582
14/10/2024 171,0100 164,4000 171,0100 169,3500373.200 643.209
11/10/2024 171,4600 166,7400 171,0500 171,0100327.473 698.758
10/10/2024 171,0500 162,9300 164,0800 171,05001.123.061 1.544.563
09/10/2024 171,2200 162,5000 167,6500 167,1800618.540 1.667.412
08/10/2024 169,3100 162,6600 162,7700 169,3100889.795 2.367.700
07/10/2024 163,6900 157,8200 160,0400 162,7700478.058 1.134.032
04/10/2024 160,0400 157,5700 158,7600 160,0400400.003 1.290.438
03/10/2024 158,8200 156,5100 157,8000 158,7600330.915 1.098.790
02/10/2024 159,3900 156,0300 159,3900 158,0800419.829 1.016.586
30/09/2024 159,3900 156,3800 158,7400 159,3900328.369 1.173.520
27/09/2024 159,5100 155,9500 157,3900 158,7400447.802 1.387.480
26/09/2024 158,7100 155,5000 158,2000 157,6900357.943 920.397
25/09/2024 158,8200 157,1100 158,4700 158,4800283.517 826.470
24/09/2024 158,5800 155,8100 157,5500 158,4700353.966 1.109.275
23/09/2024 157,5500 153,6400 154,2100 157,5500537.834 1.839.001
20/09/2024 154,8200 150,3500 150,8000 154,8200348.987 863.706
19/09/2024 151,2300 148,4600 149,7800 150,5200281.806 668.637
18/09/2024 151,5300 149,2400 151,3500 149,9400167.110 459.269
17/09/2024 151,8700 150,2200 151,4800 151,2500163.965 500.438
16/09/2024 152,0900 150,1500 151,9000 151,4800306.802 489.855
13/09/2024 153,2100 150,5600 153,2100 151,9000190.592 500.483
12/09/2024 153,2100 149,9400 151,9500 153,2100209.617 725.354
11/09/2024 153,7500 151,2500 153,7500 152,1500248.901 804.816
10/09/2024 153,7900 149,5700 150,9600 153,7500265.127 553.873
09/09/2024 150,9600 147,6500 149,1500 150,9600362.475 871.774
06/09/2024 150,4900 147,6800 148,3500 150,4900279.491 600.360
05/09/2024 148,5300 146,9600 146,9600 148,5100140.159 336.635
04/09/2024 149,7800 146,6600 149,7800 146,8100410.770 895.843
03/09/2024 151,7700 148,6100 150,2400 149,7800432.075 804.170
02/09/2024 151,2400 147,3300 147,9400 150,2400463.389 634.032
30/08/2024 149,7700 146,6800 146,8700 148,2300469.686 1.348.309
29/08/2024 148,1200 146,7400 147,6500 146,7400298.657 790.189
28/08/2024 147,6500 145,1800 145,2500 147,6500641.720 2.340.499
27/08/2024 145,9400 144,7600 145,8800 145,2500432.287 320.647
26/08/2024 148,6100 145,8800 146,7900 145,8800231.027 406.403
23/08/2024 147,2100 145,7400 146,9300 146,7900622.162 1.691.970
22/08/2024 148,3500 146,3300 147,4300 146,9300403.206 1.183.531
21/08/2024 148,8800 142,4600 143,2100 146,9700644.382 1.465.605
20/08/2024 145,1200 138,5500 138,9700 143,3600490.629 911.990
19/08/2024 139,7500 136,1300 136,6100 138,6000406.022 646.443
16/08/2024 138,2700 133,5300 133,9500 136,6100275.038 653.228
14/08/2024 136,1500 133,0400 133,3400 133,5800159.570 345.368
13/08/2024 136,7000 131,7300 131,7300 133,3400558.662 786.074
12/08/2024 133,1400 130,8900 130,8900 131,7300271.868 298.513
09/08/2024 131,4300 130,4900 131,4300 130,890087.584 149.307
08/08/2024 132,6300 130,7500 132,4000 131,4300241.166 449.274
07/08/2024 133,1200 130,4000 130,4000 132,9800169.164 208.207
06/08/2024 132,3100 129,8600 129,8600 130,4000287.754 336.116
05/08/2024 138,6000 127,7100 138,6000 128,78001.363.920 1.219.243
01/08/2024 140,1000 136,0300 136,3200 138,9900551.113 906.154
31/07/2024 136,4900 131,6900 132,4600 136,3200329.424 752.573
30/07/2024 133,0300 131,2900 131,7900 132,4600340.678 636.668
29/07/2024 133,2700 131,3800 131,8200 131,7200495.013 636.554
26/07/2024 133,1700 131,5400 133,1700 131,8200200.103 245.977
25/07/2024 133,4400 131,3000 132,5400 133,1100319.597 456.266
24/07/2024 133,7000 131,1100 131,4200 133,0800547.320 1.072.753
23/07/2024 132,7100 130,8500 132,4300 131,4200541.408 324.053
22/07/2024 133,7300 130,3100 130,7900 132,4300541.829 300.473
19/07/2024 132,0200 129,6800 131,3100 131,9400243.035 361.460
18/07/2024 131,3600 128,8300 130,4100 131,3100305.739 318.095
17/07/2024 130,4200 128,7700 129,9300 129,7600408.869 317.172
16/07/2024 130,6100 128,6800 130,5800 130,2100285.060 233.993
15/07/2024 130,9100 129,7600 130,3100 130,5800433.498 427.116
12/07/2024 130,8500 128,0400 128,9000 130,4100329.726 511.002
11/07/2024 129,9800 127,4900 128,3900 128,9000375.054 396.713
10/07/2024 128,3900 127,1300 128,2700 128,3900201.980 225.182
09/07/2024 128,8100 127,7100 128,1400 128,2700312.974 180.515
08/07/2024 128,9900 128,0700 128,6400 128,2300475.626 322.574
05/07/2024 129,9400 128,6400 129,8000 128,6400235.992 154.024
04/07/2024 130,1900 128,5900 129,8100 129,8000323.212 273.205
03/07/2024 130,0700 129,0800 129,0800 129,8100462.694 521.379
02/07/2024 129,5600 127,2000 127,5000 129,1000389.113 288.910
01/07/2024 128,1600 126,3700 126,4500 127,5000235.517 380.234
28/06/2024 127,5400 125,3900 126,7700 127,1100363.457 523.719
27/06/2024 128,0700 125,7400 128,0700 126,1200322.366 699.918
26/06/2024 130,5600 127,6000 130,0000 128,0700300.243 439.584
25/06/2024 131,8000 129,4700 131,8000 130,0000164.422 247.163
21/06/2024 132,6600 130,8100 132,2700 131,8000309.839 488.001
20/06/2024 132,5900 129,8100 131,0600 132,1400472.284 255.653
19/06/2024 131,5800 130,3000 131,5500 131,0600214.845 274.571
18/06/2024 131,6000 128,4800 128,5800 131,4600233.240 247.109
17/06/2024 129,1800 128,1100 129,1800 128,5800113.289 190.000
14/06/2024 129,9400 128,2900 129,9400 129,1800263.900 321.163
13/06/2024 130,5400 128,6500 130,2300 129,7000254.215 471.429
12/06/2024 131,0300 128,0500 128,7900 130,3900616.903 648.602
11/06/2024 129,1800 126,1600 126,2500 128,7900654.063 1.204.566
10/06/2024 126,5100 124,1300 125,2800 126,2500693.165 1.711.026
07/06/2024 128,8300 123,8900 126,4400 125,2800608.466 901.153
06/06/2024 127,2100 124,3300 124,4600 126,4400452.798 658.399
05/06/2024 125,8300 122,9700 124,2100 124,4600490.750 446.924
04/06/2024 127,7500 123,5100 127,7500 124,2100399.262 979.173
03/06/2024 127,7500 127,0900 127,5000 127,75006.873.701 17.142.903
31/05/2024 129,1300 126,7400 128,6600 127,4700668.368 1.367.925
30/05/2024 130,1800 128,5800 129,7900 128,8700398.268 322.188
29/05/2024 130,5300 129,4000 130,0800 129,7900231.239 308.226
28/05/2024 131,9900 129,9900 131,0300 130,5000275.875 185.452
27/05/2024 132,3600 130,7400 131,7300 131,0300439.201 437.733
24/05/2024 132,3500 128,8100 128,8100 131,7300761.209 1.274.327
23/05/2024 130,1000 127,4400 128,4400 128,9900630.570 1.027.300
22/05/2024 128,4800 126,0000 126,5200 128,0200533.708 1.294.923
21/05/2024 126,0400 123,8500 123,8500 125,8500298.730 791.561
20/05/2024 124,3900 122,5100 123,4700 123,8500438.274 874.875
17/05/2024 124,1600 122,5900 123,5200 123,4700370.456 451.138
16/05/2024 124,9400 122,6700 122,6700 123,5200663.993 1.086.840
15/05/2024 124,3300 118,6300 118,6300 122,8000897.216 1.704.061
14/05/2024 118,3700 117,4800 117,8200 118,1800635.881 1.143.146
13/05/2024 118,2100 117,4000 117,4000 117,8200302.956 541.901
09/05/2024 116,9900 115,5200 116,2900 116,5900376.178 408.267
08/05/2024 116,6700 114,3400 114,3400 116,29001.555.078 1.512.200
02/05/2024 113,4400 112,3900 112,3900 113,4400336.422 979.172
30/04/2024 113,2100 112,3000 112,6100 112,3900654.735 911.085
29/04/2024 112,8700 112,3600 112,4900 112,6100482.546 630.607
26/04/2024 113,0900 112,1700 112,5200 112,5800377.278 463.055
25/04/2024 113,6300 111,5100 113,6300 112,5200772.993 745.920
24/04/2024 114,2800 112,8600 114,2000 113,6300403.836 613.144
23/04/2024 114,3200 113,3100 113,3100 113,6200387.979 807.772
19/04/2024 113,6200 112,2200 113,6200 112,6100195.912 296.168
18/04/2024 113,7100 111,7100 111,7100 113,6200281.958 411.295
17/04/2024 113,3700 111,7100 113,1900 111,7100438.970 370.324
16/04/2024 114,8300 112,3000 114,8300 113,1900479.237 595.261
15/04/2024 115,0000 113,3500 114,5800 114,8300579.356 513.292
12/04/2024 114,8000 113,7200 114,8000 114,5800862.593 932.292
11/04/2024 114,8000 113,4000 114,6500 114,8000435.954 268.371
10/04/2024 115,1600 112,7700 112,7700 115,1000624.821 664.560
09/04/2024 112,7700 110,5300 111,2300 112,7700367.923 550.493
08/04/2024 111,4200 110,3300 110,9300 111,23002.183.903 714.952
05/04/2024 112,3900 110,6500 112,3900 110,9300219.811 366.176
04/04/2024 112,9200 111,7700 112,3700 112,3900234.232 308.444
03/04/2024 112,5500 112,1000 112,4600 112,3700419.570 361.826
02/04/2024 113,1200 112,0300 113,1200 112,4600252.629 542.782
28/03/2024 113,3000 111,8000 112,3500 112,9800344.503 577.741
27/03/2024 113,2000 111,8800 112,2800 112,3500471.030 377.429
26/03/2024 112,8000 111,9400 112,6500 112,2800221.866 143.548
22/03/2024 113,3800 112,4100 113,0000 112,79006.417.972 5.613.981
21/03/2024 113,4500 112,4600 113,4500 113,00003.227.408 2.688.358
20/03/2024 114,2500 112,9000 112,9900 113,4500550.027 826.873
19/03/2024 112,9700 111,6300 112,8300 112,4400261.248 236.990
15/03/2024 113,1800 112,1700 112,6900 112,8600182.488 154.290
14/03/2024 113,0500 111,8000 112,7300 112,6900198.231 229.111
13/03/2024 113,3700 112,3000 112,6300 112,7300308.042 136.528
12/03/2024 113,7300 112,8100 113,7300 112,9900977.816 763.411
11/03/2024 114,9300 112,9200 114,6600 113,73001.355.336 637.253
08/03/2024 115,1700 113,9700 115,1700 114,6600685.142 292.943
06/03/2024 115,2100 113,9100 113,9400 115,21001.865.436 579.352
05/03/2024 114,2600 113,7400 114,1700 113,9400285.467 279.968
04/03/2024 114,6400 113,6100 113,9000 114,1700313.867 495.280
01/03/2024 113,9200 111,4600 111,4600 113,9000298.417 453.524
29/02/2024 111,9200 111,0700 111,7300 111,4600790.055 1.035.455
28/02/2024 112,5100 110,8700 112,1900 111,6400610.385 750.058
27/02/2024 112,5400 109,3600 109,7100 112,1900538.269 919.341
26/02/2024 109,7300 109,2300 109,7300 109,7100351.785 497.144
23/02/2024 110,5200 109,4000 110,5200 109,7400528.677 330.586
22/02/2024 110,9600 110,0000 110,4000 110,52006.678.982 5.844.231
21/02/2024 110,5900 110,0200 110,4500 110,4000386.432 581.551
20/02/2024 111,1700 110,2900 110,8400 110,45001.798.449 3.936.109
19/02/2024 112,4300 109,9100 109,9100 110,8400339.912 563.299
16/02/2024 111,2700 109,7600 111,1800 109,9100428.765 527.885
14/02/2024 110,1600 108,4200 109,3500 109,8500433.687 503.120
13/02/2024 109,4400 109,0400 109,0900 109,3700403.519 701.493
12/02/2024 109,6100 108,6900 109,1900 109,5600503.511 1.177.920
09/02/2024 109,4700 108,1700 108,1700 109,1900545.433 388.925
07/02/2024 108,6400 107,3900 107,4900 108,0100388.193 470.445
06/02/2024 108,5400 107,3500 107,7600 107,3500217.557 214.585
05/02/2024 108,2300 106,3900 106,3900 107,76001.383.254 691.000
02/02/2024 106,3100 104,9600 105,1700 106,1300505.596 309.906
01/02/2024 105,3100 104,1600 104,3900 105,1700530.283 422.677
31/01/2024 105,3300 103,9800 103,9800 104,3900146.480 232.313
30/01/2024 105,0200 103,5400 105,0200 103,9800210.640 160.149
29/01/2024 104,8700 104,2000 104,8700 104,7500145.114 115.292
26/01/2024 105,4400 104,4900 104,4900 104,8700461.925 253.700
25/01/2024 105,1500 104,0400 104,1800 104,7600258.440 242.140
24/01/2024 104,6800 103,1000 103,3700 104,1800255.246 233.709
23/01/2024 103,8100 103,1300 103,2200 103,490072.149 91.984
22/01/2024 104,0700 103,1300 103,8800 103,2200280.801 170.688
19/01/2024 103,9800 103,0900 103,9800 103,880085.410 54.201
18/01/2024 104,0700 103,1900 103,5500 103,98001.032.147 838.249
16/01/2024 104,2000 103,5100 104,0700 103,7600168.318 86.690
15/01/2024 104,3800 103,7100 103,9800 104,0700249.931 343.810
12/01/2024 103,9900 103,2500 103,8200 103,8900415.259 165.959
11/01/2024 104,8100 103,5300 104,8100 103,9200236.055 206.873
10/01/2024 104,7200 103,6000 104,1000 104,7200263.294 370.486
09/01/2024 104,5300 103,7100 103,7100 104,1000246.540 196.319
08/01/2024 104,3200 102,8600 103,9500 103,7100265.033 287.524
05/01/2024 104,0200 103,3200 104,0200 103,9500367.879 295.124
04/01/2024 104,1300 103,2700 103,4600 104,0200244.591 227.600
03/01/2024 104,0300 102,9300 103,3900 103,46006.104.287 385.695
02/01/2024 103,8200 102,8900 103,5200 103,390053.837 45.129

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:27:08.000 10.684,00 202,46 0,00 0,000,00
17:25:01.000 10.658,00 202,46 0,00 0,000,00
17:25:01.000 10.650,00 202,46 0,00 0,000,00
17:25:01.000 10.604,00 202,46 0,00 0,000,00
17:25:01.000 10.597,00 202,46 0,00 0,000,00
17:25:01.000 10.577,00 202,46 0,00 0,000,00
17:25:01.000 10.564,00 202,46 0,00 0,000,00
17:19:40.949 10.504,00 202,46 0,00 0,000,00
17:19:10.949 10.498,00 202,46 0,00 0,000,00
17:18:40.949 10.492,00 202,46 0,00 0,000,00