Χρηματιστήριο \

FTSE/ATHEX ΕΝΕΡΓΕΙΑ & ΚΟΙΝΗ ΩΦ
FTSE_EU
5.290,59
Τελ. Ενημ.:
17:25
45,26 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.259,0600 5.315,7600
Άνοιγμα 5.259,06
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.290,59 5.290,59
Προηγ. Κλείσιμο
5245.3300 -63.2600 -1.1917 %

Απόδοση

7 ημερών
2,56%
1 μηνός
0,36%
3 μηνών
-0,18%
6 μηνών
-0,86%
1 έτους
-0,86%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/04/2024 5.315,7600 5.259,0600 5.259,0600 5.290,590010.472.279.583 14.898.323
25/04/2024 5.327,4100 5.245,3300 5.299,6400 5.245,330010.382.683.581 16.749.342
24/04/2024 5.369,1200 5.292,9700 5.336,8200 5.308,590010.507.912.484 25.630.422
23/04/2024 5.332,5000 5.258,2300 5.258,2300 5.326,170010.542.703.108 28.653.309
22/04/2024 5.260,9300 5.160,6400 5.160,6400 5.241,600010.375.312.670 22.269.857
19/04/2024 5.187,8700 5.074,0200 5.074,0200 5.149,960010.193.909.661 46.935.454
18/04/2024 5.125,9200 5.058,8100 5.058,8100 5.114,350010.123.419.666 26.735.169
17/04/2024 5.082,8700 5.012,7900 5.012,7900 5.046,75009.989.625.489 23.870.391
16/04/2024 5.081,6600 4.995,5100 5.072,0500 5.004,55009.906.092.476 28.899.218
15/04/2024 5.170,9700 5.073,3200 5.094,4300 5.114,850010.124.424.221 34.263.081
12/04/2024 5.289,7700 5.135,8100 5.272,8500 5.157,050010.207.954.369 27.395.228
11/04/2024 5.272,3200 5.195,9500 5.243,8300 5.227,680010.347.752.301 27.074.377
10/04/2024 5.256,5000 5.210,9300 5.232,5800 5.229,570010.351.500.291 26.628.743
09/04/2024 5.230,5300 5.146,8100 5.150,0400 5.209,120010.311.013.630 23.890.437
08/04/2024 5.169,2000 5.045,7900 5.045,7900 5.143,170010.180.470.200 17.468.470
05/04/2024 5.076,2000 4.961,4700 5.026,9600 5.054,540010.005.043.583 17.941.673
04/04/2024 5.106,9400 5.027,9500 5.055,1300 5.056,040010.007.999.129 24.853.765
03/04/2024 5.141,4700 5.052,9300 5.114,4900 5.054,600010.005.145.758 21.934.576
02/04/2024 5.240,7100 5.105,6300 5.220,9700 5.111,050010.116.901.959 25.976.190
28/03/2024 5.239,9300 5.189,8100 5.189,8100 5.220,970010.334.461.555 17.711.550
27/03/2024 5.265,4800 5.186,0300 5.241,8300 5.195,250010.283.565.363 16.132.249
26/03/2024 5.277,7200 5.222,0200 5.248,3600 5.226,650010.345.704.631 22.248.299
22/03/2024 5.280,4700 5.239,3600 5.263,0400 5.266,280010.424.157.659 20.991.602
21/03/2024 5.279,5400 5.185,8200 5.185,8200 5.275,100010.441.622.981 16.263.742
20/03/2024 5.181,1000 5.110,0600 5.110,0600 5.161,060010.215.884.635 11.647.226
19/03/2024 5.216,9100 5.118,6200 5.216,9100 5.118,620010.131.870.295 14.706.160
15/03/2024 5.271,2100 5.185,3400 5.240,5000 5.221,250010.335.017.422 62.588.754
14/03/2024 5.228,5400 5.068,3000 5.083,1500 5.216,890010.326.398.630 33.235.422
13/03/2024 5.108,6600 5.066,4400 5.078,4600 5.072,280010.040.149.115 19.927.208
12/03/2024 5.114,1200 5.052,6500 5.103,3400 5.077,380010.050.243.362 25.369.259
11/03/2024 5.244,8400 5.059,7700 5.221,2900 5.059,770010.015.381.820 28.910.751
08/03/2024 5.259,5700 5.200,4100 5.231,4100 5.255,110010.402.040.412 15.552.412
06/03/2024 5.213,6700 5.169,4900 5.180,3900 5.202,860010.298.616.948 18.799.803
05/03/2024 5.229,3100 5.181,0700 5.221,6200 5.193,040010.279.185.886 14.942.749
04/03/2024 5.255,3600 5.213,7300 5.222,8500 5.226,370010.345.168.584 19.496.169
01/03/2024 5.234,2300 5.185,5600 5.206,0900 5.212,870010.318.432.033 19.436.853
29/02/2024 5.196,2900 5.159,8500 5.165,1600 5.195,060010.283.174.488 47.178.939
28/02/2024 5.193,9200 5.107,9000 5.182,9300 5.149,730010.193.454.565 23.246.234
27/02/2024 5.231,3700 5.182,2600 5.214,1200 5.185,220010.263.715.409 20.420.303
26/02/2024 5.234,6100 5.201,7800 5.234,6100 5.211,940010.316.589.632 17.207.099
23/02/2024 5.274,9600 5.208,3200 5.257,8800 5.218,980010.330.523.802 16.712.015
22/02/2024 5.278,1100 5.220,4900 5.265,8700 5.255,770010.403.355.391 18.043.420
21/02/2024 5.278,1400 5.198,2300 5.267,4500 5.238,100010.368.373.133 20.832.689
20/02/2024 5.296,3100 5.251,6200 5.276,3100 5.266,110010.423.830.308 28.907.253
19/02/2024 5.277,9000 5.193,0200 5.200,5500 5.277,900010.447.152.805 18.427.576
16/02/2024 5.252,2900 5.195,5800 5.217,7500 5.198,970010.290.922.753 18.184.581
14/02/2024 5.247,3700 5.147,4800 5.203,5200 5.220,300010.333.145.722 22.886.408
13/02/2024 5.251,7100 5.184,0600 5.231,4400 5.202,180010.297.268.026 19.038.616
12/02/2024 5.299,1300 5.222,1100 5.279,9800 5.237,500010.367.190.162 13.594.396
09/02/2024 5.326,9400 5.266,9500 5.314,3000 5.266,950010.425.478.631 20.829.704
07/02/2024 5.361,6700 5.200,6300 5.323,4500 5.278,000010.447.363.212 59.204.227
06/02/2024 5.318,1000 5.243,4100 5.243,4100 5.315,770010.522.108.816 25.457.916
05/02/2024 5.263,4100 5.228,9800 5.251,9000 5.229,470010.351.291.687 27.412.853
02/02/2024 5.276,7300 5.221,5900 5.249,4100 5.239,620010.371.389.104 21.752.235
01/02/2024 5.228,8900 5.171,2100 5.198,6200 5.228,890010.350.155.691 24.870.378
31/01/2024 5.242,2500 5.184,3200 5.190,4600 5.196,210010.285.464.322 24.184.166
30/01/2024 5.203,3300 5.156,4600 5.186,8200 5.171,840010.237.213.693 23.839.438
29/01/2024 5.264,7600 5.182,1400 5.254,4600 5.183,520010.260.346.531 19.687.903
26/01/2024 5.281,5400 5.234,7100 5.263,5300 5.267,310010.426.195.718 18.316.335
25/01/2024 5.311,3300 5.232,3200 5.309,2000 5.254,800010.401.424.425 18.365.395
24/01/2024 5.320,1800 5.288,9200 5.296,1000 5.314,120010.518.854.696 27.594.468
23/01/2024 5.299,9300 5.249,9300 5.268,6700 5.286,490010.464.168.529 31.040.185
22/01/2024 5.271,4700 5.198,5300 5.198,5300 5.269,060010.429.661.579 21.262.760
19/01/2024 5.211,9300 5.152,6900 5.182,8400 5.188,080010.269.367.662 16.574.769
18/01/2024 5.173,6500 5.133,1000 5.133,1000 5.159,240010.212.287.188 18.188.527
16/01/2024 5.228,9800 5.147,8900 5.228,0700 5.153,530010.200.971.387 17.998.719
15/01/2024 5.235,6100 5.149,1100 5.197,0800 5.232,390010.357.082.597 18.410.127
12/01/2024 5.216,7500 5.156,6000 5.199,8000 5.206,120010.305.074.862 13.602.396
11/01/2024 5.247,6500 5.190,8100 5.221,6500 5.198,680010.290.351.702 19.078.007
10/01/2024 5.211,1300 5.171,6100 5.186,8100 5.206,230010.305.292.925 21.049.018
09/01/2024 5.201,7200 5.155,6600 5.155,6600 5.190,720010.274.583.296 24.635.218
08/01/2024 5.171,4900 5.082,5500 5.089,2100 5.152,150010.198.247.289 26.618.514
05/01/2024 5.085,3800 5.024,5800 5.057,1700 5.082,430010.060.250.443 18.161.045
04/01/2024 5.069,5800 5.039,6200 5.046,6600 5.061,040010.017.903.872 18.811.246
03/01/2024 5.085,8800 5.039,0600 5.085,8800 5.051,87009.999.752.230 15.801.925
02/01/2024 5.086,3500 4.997,3400 4.997,3400 5.086,350010.068.009.956 16.388.827
29/12/2023 5.001,6900 4.968,8800 4.993,5000 4.987,63009.872.588.429 15.607.512
27/12/2023 5.010,3000 4.969,2100 4.983,0800 4.989,50009.876.299.431 15.256.490
22/12/2023 4.996,2200 4.960,0800 4.979,7400 4.971,49009.840.640.549 11.086.236
21/12/2023 5.023,5000 4.972,3200 5.023,5000 4.994,37009.885.941.746 12.054.378
20/12/2023 5.043,5100 5.012,1300 5.016,9600 5.029,83009.956.118.133 16.883.686
19/12/2023 5.015,2800 4.932,6600 4.932,6600 5.015,28009.927.329.593 23.002.595

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 436.958,00 5.290,59 0,00 0,000,00
17:25:02.000 436.936,00 5.290,59 0,00 0,000,00
17:25:02.000 436.791,00 5.290,59 0,00 0,000,00
17:25:02.000 436.739,00 5.290,59 0,00 0,000,00
17:25:02.000 436.704,00 5.290,59 0,00 0,000,00
17:24:56.000 436.690,00 5.290,59 0,00 0,000,00
17:19:33.445 436.523,00 5.290,59 0,00 0,000,00
17:19:03.445 436.452,00 5.290,59 4.255,40 0,000,00
17:18:33.445 436.393,00 5.290,59 1.520,00 0,000,00
17:18:03.445 436.326,00 5.290,59 24.300,59 0,000,00