Αμοιβαία κεφάλαια

ALPHA BLUE CHIPS ΕΛΛΗΝΙΚΟ ΜΕΤΟΧΙΚΟ CLASSIC

ALFA

Εταιρία: ALPHA ASSET MANAGEMENT ΑΕΔΑΚ

ALFA

ALPHA BLUE CHIPS ΕΛΛΗΝΙΚΟ ΜΕΤΟΧΙΚΟ CLASSIC

23.7434

0.0000 -0.2935%

30/10/2025 , 00:05 Πρ. Κλείσιμο 23.7434

Χαμηλό Υψηλό

0,00 0,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

16,00 24,83

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Close	Volume	Prev. Close	Total Turnover
24/10/2025	23,58	24,05	23,81	19.169.712	24,07	456.494.138
23/10/2025	23,83	24,32	24,07	19.179.002	23,97	461.730.146
22/10/2025	23,73	24,21	23,97	19.184.420	23,81	459.824.918
21/10/2025	23,57	24,05	23,81	19.169.326	23,56	456.467.347
20/10/2025	23,32	23,79	23,56	19.170.026	23,45	451.606.477
17/10/2025	23,21	23,68	23,45	19.171.961	23,73	449.501.333
16/10/2025	23,50	23,97	23,73	19.206.872	24,09	455.873.147
15/10/2025	23,85	24,33	24,09	19.197.672	24,19	462.400.021
14/10/2025	23,95	24,43	24,19	19.195.287	24,50	464.324.686
13/10/2025	24,26	24,75	24,50	19.198.256	24,73	470.432.734
10/10/2025	24,49	24,98	24,73	19.192.112	24,59	474.671.460
09/10/2025	24,35	24,84	24,59	19.183.246	24,41	471.785.958
08/10/2025	24,17	24,66	24,41	19.181.685	24,28	468.276.978
07/10/2025	24,04	24,52	24,28	19.188.486	24,11	465.873.840
06/10/2025	23,86	24,35	24,11	19.190.207	24,36	462.589.822
03/10/2025	24,11	24,60	24,36	19.191.746	24,13	467.426.645
02/10/2025	23,88	24,37	24,13	19.194.815	24,10	463.075.826
01/10/2025	23,86	24,35	24,10	19.206.449	23,88	462.966.010
30/09/2025	23,64	24,11	23,88	19.208.385	23,90	458.621.246
29/09/2025	23,67	24,14	23,90	19.200.614	23,87	458.971.025
26/09/2025	23,63	24,11	23,87	19.205.114	23,88	458.481.146
25/09/2025	23,64	24,12	23,88	19.211.656	24,21	458.755.568
24/09/2025	23,97	24,46	24,21	19.202.870	24,17	464.956.427
23/09/2025	23,93	24,41	24,17	19.202.943	23,94	464.070.954
22/09/2025	23,70	24,17	23,94	19.206.905	23,81	459.718.953
19/09/2025	23,57	24,05	23,81	19.213.151	23,73	457.491.543
18/09/2025	23,50	23,97	23,73	19.210.491	23,66	455.943.156
17/09/2025	23,42	23,89	23,66	19.212.485	23,83	454.475.819
16/09/2025	23,59	24,06	23,83	19.210.227	24,07	457.698.699
15/09/2025	23,83	24,31	24,07	19.220.996	24,13	462.709.667
12/09/2025	23,89	24,37	24,13	19.217.677	23,86	463.740.643
11/09/2025	23,62	24,10	23,86	19.226.385	23,73	458.732.129
10/09/2025	23,49	23,97	23,73	19.235.045	23,55	456.439.082
09/09/2025	23,31	23,78	23,55	19.242.928	23,60	453.150.091
08/09/2025	23,37	23,84	23,60	19.242.773	23,61	454.169.390
05/09/2025	23,38	23,85	23,61	19.254.926	23,72	454.692.683
04/09/2025	23,48	23,95	23,72	19.268.710	23,75	456.997.449
03/09/2025	23,51	23,98	23,75	19.268.986	23,41	457.556.617
02/09/2025	23,17	23,64	23,41	19.286.527	23,77	451.403.003
01/09/2025	23,53	24,00	23,77	19.293.813	23,70	458.535.322
29/08/2025	23,46	23,94	23,70	19.315.987	23,96	457.777.562
28/08/2025	23,72	24,20	23,96	19.310.851	24,26	462.653.810
27/08/2025	24,02	24,50	24,26	19.312.127	24,34	468.497.901
26/08/2025	24,10	24,58	24,34	19.308.545	24,75	469.990.468
25/08/2025	24,50	25,00	24,75	19.305.509	24,64	477.826.402
22/08/2025	24,39	24,88	24,64	19.274.362	24,53	474.841.518
21/08/2025	24,28	24,77	24,53	19.260.004	24,51	472.359.307
20/08/2025	24,27	24,76	24,51	19.262.005	24,47	472.173.765
19/08/2025	24,23	24,72	24,47	19.262.600	24,42	471.421.637
18/08/2025	24,18	24,67	24,42	19.251.864	24,83	470.194.079
14/08/2025	24,58	25,07	24,83	19.247.837	24,80	477.843.206
13/08/2025	24,56	25,05	24,80	19.244.732	24,60	477.346.842
12/08/2025	24,35	24,84	24,60	19.253.522	24,58	473.596.606
11/08/2025	24,33	24,82	24,58	19.127.080	24,20	470.093.093
08/08/2025	23,96	24,44	24,20	19.129.300	24,19	462.924.025
07/08/2025	23,95	24,43	24,19	19.128.165	23,88	462.701.539
06/08/2025	23,64	24,12	23,88	19.136.070	23,78	456.926.962
05/08/2025	23,54	24,01	23,78	19.131.862	23,43	454.886.210
04/08/2025	23,19	23,66	23,43	19.138.950	22,91	448.357.102
01/08/2025	22,68	23,14	22,91	19.138.782	23,30	438.446.236
31/07/2025	23,07	23,54	23,30	19.145.116	23,16	446.170.535
30/07/2025	22,92	23,39	23,16	19.141.227	23,15	443.215.245
29/07/2025	22,92	23,38	23,15	19.104.432	22,90	442.298.134
28/07/2025	22,67	23,13	22,90	19.102.672	23,13	437.432.285
25/07/2025	22,90	23,36	23,13	19.127.108	23,14	442.342.925
24/07/2025	22,91	23,38	23,14	19.141.269	23,12	443.000.453
23/07/2025	22,89	23,35	23,12	19.147.009	22,99	442.690.487
22/07/2025	22,76	23,22	22,99	19.137.127	23,28	439.870.327
18/07/2025	23,05	23,52	23,28	19.169.144	23,23	446.330.177
17/07/2025	23,00	23,46	23,23	19.160.549	22,99	445.098.147
16/07/2025	22,76	23,22	22,99	19.156.806	23,03	440.355.331
15/07/2025	22,80	23,26	23,03	19.160.854	22,91	441.208.554
14/07/2025	22,68	23,14	22,91	19.155.267	23,00	438.909.406
11/07/2025	22,77	23,23	23,00	19.158.100	23,10	440.708.769
10/07/2025	22,86	23,33	23,10	19.160.092	23,00	442.517.160
09/07/2025	22,77	23,23	23,00	19.158.562	22,83	440.606.663
08/07/2025	22,61	23,06	22,83	19.156.393	22,50	437.421.144
07/07/2025	22,27	22,72	22,50	19.142.396	22,46	430.692.352
04/07/2025	22,24	22,69	22,46	19.410.830	22,44	436.044.512
03/07/2025	22,21	22,66	22,44	19.420.870	22,20	435.726.775
02/07/2025	21,98	22,42	22,20	19.419.231	22,05	431.112.154
01/07/2025	21,83	22,27	22,05	19.426.428	21,92	428.309.918
30/06/2025	21,70	22,14	21,92	19.427.762	21,97	425.906.153
27/06/2025	21,75	22,19	21,97	19.407.118	22,00	426.374.931
26/06/2025	21,78	22,22	22,00	19.402.753	21,79	426.859.745
25/06/2025	21,57	22,01	21,79	19.396.188	21,67	422.635.383
24/06/2025	21,45	21,89	21,67	19.379.373	21,16	419.962.585
23/06/2025	20,95	21,37	21,16	19.346.863	20,97	409.419.783
20/06/2025	20,77	21,18	20,97	19.370.416	20,71	406.290.635
19/06/2025	20,50	20,91	20,71	19.403.360	20,98	401.755.254
18/06/2025	20,77	21,19	20,98	19.444.275	21,19	407.859.382
17/06/2025	20,98	21,41	21,19	19.482.114	21,36	412.901.953
16/06/2025	21,15	21,58	21,36	19.498.458	21,38	416.552.535
13/06/2025	21,16	21,59	21,38	19.597.466	21,60	418.921.906
12/06/2025	21,38	21,81	21,60	19.622.565	21,73	423.750.655
11/06/2025	21,51	21,95	21,73	19.633.024	21,62	426.629.369
10/06/2025	21,40	21,84	21,62	19.636.870	21,48	424.565.732
06/06/2025	21,26	21,69	21,48	19.641.582	21,44	421.860.680
05/06/2025	21,23	21,66	21,44	19.644.562	21,36	421.217.557
04/06/2025	21,15	21,58	21,36	19.640.026	21,26	419.540.215
03/06/2025	21,04	21,47	21,26	19.647.142	21,15	417.642.075
02/06/2025	20,94	21,36	21,15	19.641.753	21,27	415.464.230
30/05/2025	21,06	21,48	21,27	19.658.754	21,60	418.102.904
29/05/2025	21,38	21,81	21,60	19.644.913	21,72	424.276.698
28/05/2025	21,50	21,94	21,72	19.653.603	21,45	426.891.710
27/05/2025	21,24	21,67	21,45	19.664.439	21,25	421.899.151
26/05/2025	21,04	21,46	21,25	19.671.103	20,83	418.029.260
23/05/2025	20,62	21,04	20,83	19.650.489	21,15	409.284.044
22/05/2025	20,93	21,36	21,15	19.659.540	21,24	415.707.051
21/05/2025	21,03	21,46	21,24	19.667.737	21,17	417.802.602
20/05/2025	20,96	21,38	21,17	19.689.772	20,96	416.892.079
19/05/2025	20,75	21,17	20,96	19.686.476	20,90	412.569.386
16/05/2025	20,69	21,11	20,90	19.698.442	20,71	411.748.340
15/05/2025	20,50	20,92	20,71	19.721.162	20,77	408.454.098
14/05/2025	20,56	20,98	20,77	19.714.849	20,74	409.467.106
13/05/2025	20,53	20,94	20,74	19.717.997	20,64	408.873.557
12/05/2025	20,43	20,84	20,64	19.722.321	20,28	407.001.920
09/05/2025	20,08	20,48	20,28	19.700.930	19,92	399.565.105
08/05/2025	19,72	20,12	19,92	19.692.767	19,97	392.237.337
07/05/2025	19,77	20,17	19,97	19.707.196	19,79	393.622.383
06/05/2025	19,59	19,99	19,79	19.714.031	19,87	390.180.516
02/05/2025	19,67	20,07	19,87	19.723.576	19,52	391.854.582
30/04/2025	19,32	19,71	19,52	19.724.732	19,70	384.985.836
29/04/2025	19,51	19,90	19,70	19.709.997	19,60	388.364.823
28/04/2025	19,40	19,80	19,60	19.708.069	19,65	386.261.507
25/04/2025	19,46	19,85	19,65	19.698.088	19,67	387.161.934
24/04/2025	19,48	19,87	19,67	19.697.914	19,66	387.542.784
23/04/2025	19,47	19,86	19,66	19.696.670	19,27	387.307.762
22/04/2025	19,08	19,47	19,27	19.687.593	18,93	379.473.817
17/04/2025	18,74	19,11	18,93	19.692.587	19,10	372.691.820
16/04/2025	18,91	19,29	19,10	19.689.572	19,15	376.059.836
15/04/2025	18,96	19,35	19,15	19.684.069	18,35	377.044.100
11/04/2025	18,17	18,53	18,35	19.651.734	18,37	360.624.548
10/04/2025	18,19	18,55	18,37	19.653.747	17,74	361.061.844
09/04/2025	17,56	17,91	17,74	19.607.868	18,26	347.777.033
08/04/2025	18,08	18,44	18,26	19.641.888	18,52	358.621.731
04/04/2025	18,34	18,71	18,52	20.105.299	19,47	372.390.717
03/04/2025	19,27	19,66	19,47	20.142.814	19,90	392.152.966
02/04/2025	19,70	20,09	19,90	20.152.391	19,78	400.931.936
01/04/2025	19,58	19,98	19,78	20.162.625	19,61	398.775.212
31/03/2025	19,41	19,81	19,61	20.178.101	20,26	395.705.148
28/03/2025	20,06	20,46	20,26	20.176.028	20,42	408.810.767
27/03/2025	20,21	20,62	20,42	20.185.245	20,42	412.125.999
26/03/2025	20,21	20,62	20,42	20.190.231	20,13	412.204.393
24/03/2025	19,93	20,34	20,13	20.179.335	19,75	406.298.810
21/03/2025	19,55	19,94	19,75	20.174.918	19,84	398.373.835
20/03/2025	19,65	20,04	19,85	20.169.625	19,84	400.287.875
19/03/2025	19,64	20,04	19,84	20.171.668	19,89	400.161.744
18/03/2025	19,69	20,09	19,89	20.155.422	19,80	400.936.277
17/03/2025	19,60	20,00	19,80	20.125.532	19,76	398.486.772
14/03/2025	19,57	19,96	19,76	20.143.036	19,50	398.101.016
13/03/2025	19,30	19,69	19,50	20.127.196	19,40	392.478.403
12/03/2025	19,20	19,59	19,40	20.136.663	18,89	390.619.246
11/03/2025	18,70	19,08	18,89	20.153.751	18,91	380.780.662
10/03/2025	18,72	19,09	18,91	20.161.275	18,91	381.160.748
07/03/2025	18,72	19,10	18,91	20.175.858	18,88	381.460.576
06/03/2025	18,69	19,07	18,88	20.182.058	18,67	381.038.540
28/02/2025	18,48	18,85	18,67	20.208.734	18,52	377.227.770
27/02/2025	18,33	18,70	18,52	20.221.062	18,54	374.470.633
26/02/2025	18,35	18,72	18,54	20.241.422	18,53	375.178.314
25/02/2025	18,35	18,72	18,53	20.252.019	18,66	375.292.509
24/02/2025	18,47	18,85	18,66	20.261.315	18,89	378.074.597
21/02/2025	18,71	19,08	18,89	20.268.838	18,86	382.974.266
20/02/2025	18,67	19,05	18,86	20.294.519	18,80	382.743.514
19/02/2025	18,61	18,99	18,80	20.302.949	18,93	381.684.605
18/02/2025	18,74	19,12	18,93	20.301.668	18,85	384.325.107
17/02/2025	18,66	19,04	18,85	20.306.271	18,78	382.842.934
14/02/2025	18,59	18,96	18,78	20.316.626	18,75	381.450.452
13/02/2025	18,56	18,94	18,75	20.322.219	18,34	380.993.997
12/02/2025	18,15	18,52	18,34	20.334.719	18,16	372.841.841
11/02/2025	17,98	18,34	18,16	20.344.521	18,16	369.451.634
10/02/2025	17,98	18,34	18,16	20.356.287	18,24	369.707.771
07/02/2025	18,06	18,42	18,24	20.382.233	18,11	371.736.614
06/02/2025	17,93	18,29	18,11	20.390.694	17,79	369.208.345
05/02/2025	17,61	17,97	17,79	20.396.397	17,82	362.836.591
04/02/2025	17,64	18,00	17,82	20.414.024	17,67	363.734.579
03/02/2025	17,49	17,84	17,67	20.442.001	18,26	361.170.970
30/01/2025	18,07	18,44	18,26	20.494.235	18,21	374.130.228
29/01/2025	18,03	18,39	18,21	20.505.160	18,20	373.425.701
28/01/2025	18,02	18,38	18,20	20.512.637	18,14	373.270.136
27/01/2025	17,96	18,32	18,14	20.526.268	18,18	372.377.813
24/01/2025	18,00	18,36	18,18	20.529.574	18,00	373.263.738
23/01/2025	17,82	18,18	18,00	20.537.486	18,00	369.616.585
22/01/2025	17,82	18,18	18,00	20.550.597	18,13	369.901.450
21/01/2025	17,95	18,31	18,13	20.565.507	18,03	372.794.590
20/01/2025	17,85	18,21	18,03	20.575.330	17,95	370.918.269
17/01/2025	17,77	18,13	17,95	20.584.672	17,73	369.544.990
16/01/2025	17,55	17,90	17,73	20.595.121	17,71	365.077.551
15/01/2025	17,54	17,89	17,71	20.606.047	17,58	365.010.813
14/01/2025	17,40	17,76	17,58	20.620.840	17,54	362.513.468
13/01/2025	17,37	17,72	17,54	20.627.994	17,71	361.880.582
10/01/2025	17,54	17,89	17,71	20.634.185	17,78	365.499.947
09/01/2025	17,60	17,96	17,78	20.649.237	17,75	367.193.363
08/01/2025	17,57	17,93	17,75	20.650.609	17,74	366.535.863
07/01/2025	17,56	17,92	17,74	20.660.383	17,37	366.498.504
03/01/2025	17,29	17,64	17,47	20.650.591	17,37	360.673.375
02/01/2025	17,20	17,55	17,37	20.663.694	17,21	358.970.129
01/01/2025	17,04	17,39	17,21	20.687.899	17,21	356.102.874
31/12/2024	17,04	17,39	17,21	20.687.899	17,08	356.102.874
30/12/2024	16,91	17,25	17,08	20.693.476	17,09	353.476.162
27/12/2024	16,92	17,26	17,09	20.698.652	17,00	353.758.274
24/12/2024	16,83	17,17	17,00	20.707.096	17,01	352.118.930
23/12/2024	16,84	17,18	17,01	20.707.096	17,06	352.148.581
20/12/2024	16,89	17,23	17,06	20.716.795	17,11	353.352.345
19/12/2024	16,94	17,28	17,11	20.719.375	17,10	354.512.051
18/12/2024	16,93	17,27	17,10	20.736.884	17,03	354.554.576
17/12/2024	16,86	17,20	17,03	20.738.865	17,18	353.172.220
16/12/2024	17,00	17,35	17,18	20.745.510	17,24	356.330.262
13/12/2024	17,07	17,41	17,24	20.750.945	17,17	357.728.080
12/12/2024	17,00	17,35	17,17	20.762.682	17,10	356.591.163
11/12/2024	16,93	17,27	17,10	20.784.664	17,13	355.353.526
10/12/2024	16,96	17,30	17,13	20.796.853	17,22	356.210.488
09/12/2024	17,05	17,39	17,22	20.817.413	17,10	358.421.033
06/12/2024	16,93	17,27	17,10	20.825.197	17,09	356.081.225
05/12/2024	16,92	17,26	17,09	20.843.560	16,86	356.136.550
04/12/2024	16,69	17,02	16,86	20.860.566	16,73	351.628.810
03/12/2024	16,56	16,90	16,73	20.879.339	16,66	349.308.438
02/12/2024	16,50	16,83	16,66	20.908.422	16,25	348.417.522
29/11/2024	16,09	16,42	16,25	20.918.589	16,36	340.001.013
28/11/2024	16,20	16,53	16,36	20.944.202	16,37	342.706.242
27/11/2024	16,20	16,53	16,37	20.956.587	16,45	342.986.615
26/11/2024	16,28	16,61	16,45	20.967.443	16,43	344.844.520
25/11/2024	16,26	16,59	16,43	20.981.905	16,39	344.698.470
21/11/2024	16,23	16,56	16,39	21.004.699	16,23	344.365.598
20/11/2024	16,07	16,39	16,23	21.017.164	16,00	341.111.663
19/11/2024	15,84	16,16	16,00	21.039.174	16,32	336.578.612
18/11/2024	16,16	16,48	16,32	21.072.321	16,46	343.871.645
15/11/2024	16,30	16,63	16,46	21.085.604	16,63	347.169.160
14/11/2024	16,46	16,79	16,63	21.101.579	16,66	350.814.564
13/11/2024	16,49	16,83	16,66	21.114.015	16,79	351.779.720
12/11/2024	16,63	16,96	16,79	21.119.743	16,74	354.691.365
11/11/2024	16,57	16,91	16,74	21.135.975	16,57	353.842.237
08/11/2024	16,41	16,74	16,57	21.149.391	16,46	350.537.664
07/11/2024	16,29	16,62	16,46	21.174.621	16,47	348.466.779
06/11/2024	16,30	16,63	16,47	21.181.772	16,35	348.830.951
05/11/2024	16,19	16,51	16,35	21.195.236	16,24	346.542.519
04/11/2024	16,08	16,40	16,24	21.237.439	16,20	344.883.424
01/11/2024	16,04	16,37	16,20	21.252.869	16,12	344.365.767
31/10/2024	15,95	16,28	16,12	21.281.123	16,09	342.963.363
30/10/2024	15,93	16,25	16,09	21.279.448	16,32	342.413.000
29/10/2024	16,16	16,49	16,32	21.279.307	16,17	347.355.830
25/10/2024	16,01	16,33	16,17	21.276.997	16,34	344.057.205
24/10/2024	16,17	16,50	16,34	21.289.408	16,41	347.795.152
23/10/2024	16,24	16,57	16,41	21.311.363	16,54	349.662.656
22/10/2024	16,37	16,70	16,54	21.320.570	16,85	352.536.736
21/10/2024	16,68	17,02	16,85	21.354.296	16,92	359.812.385
18/10/2024	16,75	17,09	16,92	21.367.366	16,85	361.502.967
17/10/2024	16,68	17,02	16,85	21.383.856	16,76	360.340.806
16/10/2024	16,59	16,92	16,76	21.395.178	16,66	358.511.896
15/10/2024	16,49	16,83	16,66	21.386.877	16,48	356.328.085
14/10/2024	16,31	16,64	16,48	21.403.981	16,56	352.699.934
11/10/2024	16,40	16,73	16,56	21.428.549	16,49	354.926.265
10/10/2024	16,33	16,66	16,49	21.447.981	16,59	353.701.777
09/10/2024	16,43	16,76	16,59	21.456.139	16,64	356.029.699
08/10/2024	16,48	16,81	16,64	21.459.533	16,70	357.169.687
07/10/2024	16,53	16,86	16,70	21.480.648	16,81	358.646.444
04/10/2024	16,64	16,98	16,81	21.502.345	16,57	361.425.177
03/10/2024	16,41	16,74	16,57	21.539.325	16,70	356.976.943
02/10/2024	16,53	16,87	16,70	21.555.997	16,95	359.951.832
01/10/2024	16,78	17,12	16,95	21.576.122	17,02	365.716.532
30/09/2024	16,85	17,19	17,02	21.608.727	17,23	367.823.904
27/09/2024	17,06	17,41	17,23	21.610.747	17,29	372.446.187
26/09/2024	17,11	17,46	17,29	21.607.989	17,17	373.543.776
25/09/2024	17,00	17,34	17,17	21.615.724	17,08	371.190.520
24/09/2024	16,91	17,25	17,08	21.621.457	16,93	369.353.479
23/09/2024	16,76	17,09	16,93	21.642.780	16,71	366.316.222
20/09/2024	16,54	16,88	16,71	21.666.702	16,75	362.075.609
19/09/2024	16,58	16,92	16,75	21.688.874	16,64	363.291.006
18/09/2024	16,47	16,81	16,64	21.688.348	16,75	360.890.973
17/09/2024	16,58	16,92	16,75	21.696.209	16,66	363.462.582
16/09/2024	16,49	16,83	16,66	21.692.528	16,61	361.423.984
13/09/2024	16,45	16,78	16,61	21.700.434	16,47	360.514.941
12/09/2024	16,31	16,63	16,47	21.707.706	16,55	357.518.526
11/09/2024	16,39	16,72	16,55	21.710.524	16,69	359.356.611
10/09/2024	16,52	16,86	16,69	21.716.264	16,82	362.469.460
09/09/2024	16,66	16,99	16,82	21.718.554	16,92	365.396.033
06/09/2024	16,75	17,09	16,92	21.728.353	16,98	367.661.543
05/09/2024	16,81	17,15	16,98	21.762.038	16,85	369.415.090
04/09/2024	16,68	17,02	16,85	21.772.272	16,98	366.854.420
03/09/2024	16,81	17,15	16,98	21.804.545	16,99	370.197.404
02/09/2024	16,82	17,16	16,99	21.817.677	16,80	370.670.207
30/08/2024	16,64	16,97	16,80	21.823.525	16,75	366.728.521
29/08/2024	16,58	16,92	16,75	21.831.739	16,73	365.657.005
28/08/2024	16,56	16,90	16,73	21.856.235	16,87	365.688.213
27/08/2024	16,70	17,04	16,87	21.860.412	16,96	368.730.241
26/08/2024	16,79	17,13	16,96	21.872.864	16,89	370.863.714
23/08/2024	16,72	17,06	16,89	21.891.206	16,92	369.726.218
22/08/2024	16,75	17,09	16,92	21.892.378	16,89	370.448.125
21/08/2024	16,72	17,06	16,89	21.913.330	16,82	370.186.147
20/08/2024	16,65	16,99	16,82	21.921.425	16,89	368.678.254
19/08/2024	16,72	17,06	16,89	21.914.334	16,91	370.189.202
16/08/2024	16,74	17,08	16,91	21.920.640	16,81	370.639.902
14/08/2024	16,64	16,98	16,81	21.925.860	16,58	368.640.344
13/08/2024	16,42	16,75	16,58	21.927.091	16,52	363.659.382
12/08/2024	16,36	16,69	16,52	21.922.488	16,34	362.165.581
09/08/2024	16,18	16,50	16,34	21.937.276	16,32	358.445.422
08/08/2024	16,16	16,48	16,32	21.931.488	16,47	357.912.179
07/08/2024	16,30	16,63	16,47	23.156.588	16,13	363.382.821
06/08/2024	15,97	16,29	16,13	21.995.251	15,80	354.769.669
05/08/2024	15,64	15,96	15,80	22.039.687	16,87	348.195.711
02/08/2024	16,70	17,03	16,87	22.115.333	17,39	372.998.476
01/08/2024	17,21	17,56	17,39	22.142.651	17,42	385.028.937
31/07/2024	17,24	17,59	17,42	22.156.283	17,19	385.854.151
30/07/2024	17,02	17,37	17,19	22.163.328	17,28	381.079.314
29/07/2024	17,11	17,45	17,28	22.169.228	17,20	383.082.283
26/07/2024	17,03	17,37	17,20	22.152.603	17,14	381.067.426
25/07/2024	16,97	17,31	17,14	22.155.895	17,15	379.707.836
24/07/2024	16,98	17,32	17,15	22.172.746	17,34	380.266.372
23/07/2024	17,16	17,51	17,34	22.191.711	17,37	384.762.314
22/07/2024	17,19	17,54	17,37	22.208.989	17,14	385.696.528
19/07/2024	16,96	17,31	17,14	22.222.639	17,04	380.804.452
18/07/2024	16,87	17,21	17,04	22.221.030	16,91	378.674.838
17/07/2024	16,74	17,08	16,91	22.232.257	16,96	375.921.829
16/07/2024	16,79	17,13	16,96	22.239.185	17,07	377.143.442
15/07/2024	16,90	17,24	17,07	22.255.818	16,98	379.869.486
12/07/2024	16,81	17,15	16,98	22.262.506	16,91	378.009.721
11/07/2024	16,75	17,08	16,91	22.270.676	16,86	376.701.351
10/07/2024	16,70	17,03	16,86	22.296.240	16,87	375.997.836
09/07/2024	16,70	17,04	16,87	22.310.757	16,88	376.432.153
08/07/2024	16,71	17,05	16,88	22.309.660	16,74	376.625.312
05/07/2024	16,58	16,91	16,74	22.330.157	16,69	373.898.997
04/07/2024	16,52	16,86	16,69	22.344.849	16,51	372.952.243
03/07/2024	16,35	16,68	16,51	22.357.759	16,34	369.226.458
02/07/2024	16,18	16,50	16,34	22.384.318	16,49	365.726.213
01/07/2024	16,33	16,66	16,49	22.399.338	16,28	369.439.998
28/06/2024	16,12	16,44	16,28	22.427.393	16,20	365.078.524
27/06/2024	16,04	16,36	16,20	22.436.934	16,25	363.460.167
26/06/2024	16,09	16,42	16,25	22.442.807	16,32	364.763.577
25/06/2024	16,16	16,49	16,32	22.448.029	16,38	366.444.471
21/06/2024	16,22	16,55	16,38	22.457.438	16,36	367.891.006
20/06/2024	16,19	16,52	16,36	22.457.208	16,40	367.355.761
19/06/2024	16,24	16,57	16,40	22.454.542	16,36	368.328.683
18/06/2024	16,20	16,52	16,36	22.456.963	16,14	367.375.759
17/06/2024	15,98	16,30	16,14	22.466.682	16,19	362.545.991
14/06/2024	16,02	16,35	16,19	22.476.081	16,59	363.789.650
13/06/2024	16,42	16,75	16,59	22.488.717	16,72	373.040.292
12/06/2024	16,55	16,89	16,72	22.501.928	16,69	376.234.186
11/06/2024	16,52	16,85	16,69	22.529.307	16,81	375.957.663
10/06/2024	16,64	16,98	16,81	22.584.160	16,79	379.647.914
07/06/2024	16,63	16,96	16,79	22.602.547	16,72	379.607.262
06/06/2024	16,55	16,89	16,72	22.631.612	16,61	378.435.586
05/06/2024	16,45	16,78	16,61	22.615.755	16,40	375.738.922
04/06/2024	16,23	16,56	16,40	22.628.492	16,66	371.052.493
03/06/2024	16,50	16,83	16,66	22.650.931	16,48	377.436.581
31/05/2024	16,31	16,64	16,48	22.662.195	16,60	373.447.906
30/05/2024	16,43	16,76	16,60	22.668.024	16,58	376.239.974
29/05/2024	16,41	16,74	16,58	22.645.092	16,92	375.360.581
28/05/2024	16,75	17,09	16,92	22.644.899	17,06	383.194.476
27/05/2024	16,89	17,23	17,06	22.647.861	17,01	386.354.957
24/05/2024	16,84	17,18	17,01	22.650.951	17,05	385.319.783
23/05/2024	16,88	17,22	17,05	22.623.282	17,03	385.796.297
22/05/2024	16,86	17,20	17,03	22.606.268	17,23	385.078.787
21/05/2024	17,06	17,40	17,23	22.603.690	17,28	389.481.842
20/05/2024	17,11	17,46	17,28	22.620.812	17,14	390.978.462
17/05/2024	16,97	17,31	17,14	22.600.743	17,15	387.382.072
16/05/2024	16,98	17,32	17,15	22.605.862	17,18	387.754.436
15/05/2024	17,00	17,35	17,18	22.592.510	16,92	388.027.806
14/05/2024	16,75	17,09	16,92	22.610.659	16,99	382.611.355
13/05/2024	16,82	17,16	16,99	22.611.854	17,09	384.260.212
10/05/2024	16,92	17,27	17,09	22.610.626	17,01	386.511.200
09/05/2024	16,84	17,18	17,01	22.582.487	16,95	384.217.390
08/05/2024	16,78	17,12	16,95	22.593.310	16,72	382.918.158
02/05/2024	16,55	16,89	16,72	22.597.507	16,70	377.816.039
01/05/2024	16,54	16,87	16,70	22.626.311	16,70	377.915.888
30/04/2024	16,54	16,87	16,70	22.626.311	16,79	377.948.905
29/04/2024	16,62	16,96	16,79	22.653.589	16,80	380.367.290
26/04/2024	16,63	16,97	16,80	22.670.319	16,59	380.892.254
25/04/2024	16,42	16,75	16,59	22.663.768	16,74	375.956.937
24/04/2024	16,57	16,91	16,74	22.758.191	16,74	381.002.466
23/04/2024	16,57	16,91	16,74	22.758.493	16,43	381.011.621
22/04/2024	16,26	16,59	16,43	22.777.160	16,11	374.183.888
19/04/2024	15,95	16,27	16,11	22.789.165	15,98	367.129.490
18/04/2024	15,82	16,14	15,98	22.875.634	15,81	365.526.866
17/04/2024	15,65	15,97	15,81	22.903.287	15,74	362.098.267
16/04/2024	15,59	15,90	15,74	22.977.988	16,12	361.730.460
15/04/2024	15,96	16,28	16,12	23.069.814	16,23	371.959.217
12/04/2024	16,07	16,40	16,23	23.153.271	16,45	375.848.850
11/04/2024	16,28	16,61	16,45	23.148.337	16,48	380.728.291
10/04/2024	16,32	16,65	16,48	23.121.377	16,45	381.087.811
09/04/2024	16,29	16,61	16,45	23.132.322	16,25	380.536.958
08/04/2024	16,09	16,41	16,25	23.170.262	16,00	376.462.774
05/04/2024	15,84	16,16	16,00	23.176.674	16,03	370.884.022
04/04/2024	15,87	16,19	16,03	23.185.584	15,98	371.609.435
03/04/2024	15,82	16,14	15,98	23.226.236	16,10	371.134.763
02/04/2024	15,94	16,26	16,10	23.244.606	16,40	374.249.134
01/04/2024	16,24	16,56	16,40	23.278.916	16,40	381.774.359
29/03/2024	16,24	16,57	16,40	23.278.916	16,41	381.874.493
28/03/2024	16,24	16,57	16,41	23.278.916	16,35	381.907.380
27/03/2024	16,19	16,52	16,35	23.271.282	16,44	380.593.798
26/03/2024	16,27	16,60	16,44	23.305.461	16,48	383.087.888
22/03/2024	16,32	16,65	16,48	23.309.432	16,55	384.234.944
21/03/2024	16,39	16,72	16,55	23.325.938	16,40	386.055.225
20/03/2024	16,24	16,57	16,40	23.348.543	16,23	382.992.071
19/03/2024	16,06	16,39	16,23	23.355.878	16,42	378.964.526
15/03/2024	16,26	16,58	16,42	23.362.876	16,38	383.619.336
14/03/2024	16,22	16,54	16,38	23.365.335	16,18	382.713.277
13/03/2024	16,02	16,34	16,18	23.349.851	16,14	377.766.451
12/03/2024	15,97	16,30	16,14	23.346.819	16,11	376.704.521
11/03/2024	15,95	16,27	16,11	23.340.715	16,53	376.071.886
08/03/2024	16,37	16,70	16,53	23.337.888	16,52	385.782.223
07/03/2024	16,36	16,69	16,52	23.310.990	16,61	385.136.288
06/03/2024	16,44	16,78	16,61	23.324.137	16,57	387.421.797
05/03/2024	16,41	16,74	16,57	23.330.172	16,63	386.605.665
04/03/2024	16,47	16,80	16,63	23.334.907	16,47	388.161.007
01/03/2024	16,31	16,64	16,47	23.338.554	16,50	384.441.579
29/02/2024	16,33	16,66	16,50	23.347.525	16,28	385.123.787
28/02/2024	16,12	16,44	16,28	23.331.227	16,33	379.805.463
27/02/2024	16,17	16,49	16,33	23.321.109	16,34	380.811.664
26/02/2024	16,17	16,50	16,34	23.317.462	16,33	380.926.425
23/02/2024	16,17	16,49	16,33	23.321.393	16,42	380.817.603
22/02/2024	16,25	16,58	16,42	23.256.278	16,42	381.797.384
21/02/2024	16,26	16,59	16,42	23.220.630	16,47	381.366.351
20/02/2024	16,31	16,64	16,47	23.221.160	16,46	382.536.997
19/02/2024	16,29	16,62	16,46	23.213.488	16,27	381.985.647
16/02/2024	16,10	16,43	16,27	23.217.232	16,27	377.655.516
15/02/2024	16,11	16,43	16,27	23.197.778	16,31	377.420.625
14/02/2024	16,15	16,48	16,31	23.179.604	16,12	378.131.213
13/02/2024	15,96	16,28	16,12	23.188.475	16,22	373.737.577
12/02/2024	16,06	16,39	16,22	23.182.779	16,31	376.131.567
09/02/2024	16,15	16,48	16,31	23.160.752	16,34	377.806.915
08/02/2024	16,18	16,50	16,34	23.130.728	16,25	377.943.668
07/02/2024	16,09	16,42	16,25	23.112.897	16,35	375.660.506
06/02/2024	16,19	16,52	16,35	23.100.543	16,25	377.739.531
05/02/2024	16,09	16,41	16,25	23.106.305	16,11	375.475.297
02/02/2024	15,94	16,27	16,11	23.109.275	16,02	372.183.638
01/02/2024	15,86	16,18	16,02	23.099.114	15,89	369.944.556
31/01/2024	15,73	16,05	15,89	23.110.519	15,74	367.230.448
30/01/2024	15,58	15,89	15,74	23.112.249	15,67	363.729.960
29/01/2024	15,52	15,83	15,67	23.149.011	15,78	362.787.586
26/01/2024	15,62	15,94	15,78	23.132.209	15,69	365.058.517
25/01/2024	15,54	15,85	15,69	23.134.536	15,81	363.078.468
24/01/2024	15,65	15,96	15,81	23.127.007	15,71	365.541.483
23/01/2024	15,56	15,87	15,71	23.130.605	15,67	363.468.737
22/01/2024	15,52	15,83	15,67	23.132.436	15,53	362.546.289
19/01/2024	15,38	15,69	15,53	23.133.564	15,56	359.289.139
18/01/2024	15,40	15,71	15,56	23.123.599	15,43	359.710.289
17/01/2024	15,27	15,58	15,43	23.137.658	15,44	356.924.365
16/01/2024	15,28	15,59	15,44	23.156.921	15,69	357.464.055
15/01/2024	15,54	15,85	15,69	23.156.588	15,71	363.382.821
14/01/2024	15,65	15,96	15,81	23.127.007	15,71	365.541.483
12/01/2024	15,55	15,87	15,71	23.149.598	15,65	363.693.045
11/01/2024	15,50	15,81	15,65	23.167.274	15,61	362.637.312
10/01/2024	15,45	15,76	15,61	23.202.965	15,53	362.159.725
09/01/2024	15,37	15,68	15,53	23.211.605	15,41	360.359.405
08/01/2024	15,26	15,57	15,41	23.216.930	15,19	357.843.245
05/01/2024	15,04	15,35	15,19	23.267.215	15,18	353.511.706
04/01/2024	15,03	15,33	15,18	23.270.555	15,07	353.285.667
03/01/2024	14,92	15,22	15,07	23.297.829	15,17	351.125.689
02/01/2024	15,02	15,32	15,17	23.302.638	14,99	353.460.768
01/01/2024	14,84	15,14	14,99	23.305.835	14,99	349.369.232

Οικονομία & Αγορές

23/10/2025, 7:50

Η Ινδία έτοιμη να μειώσει δραστικά τις εισαγωγές ρωσικού πετρελαίου

21/10/2025, 9:42

Γ. Στουρνάρας: «Έκρηξη» επενδύσεων – Θα αυξηθούν στο 18% του ΑΕΠ

21/10/2025, 2:47

Οφειλές Δημοσίου: Στη δημοσιότητα από το 2026 η λίστα των φορέων που χρωστούν σε ιδιώτες

17/10/2025, 11:48

Κυρ. Πιερρακάκης: Η Ελλάδα αναμένει μεγαλύτερη ανάπτυξη το 2026, ξεπερνώντας τις μεγάλες οικονομίες της Ευρώπης

14/10/2025, 7:44

Οι παραδόσεις του Airbus A320 ξεπέρασαν για πρώτη φορά του Boeing 737

10/10/2025, 3:12

Ψηφίδες διεθνούς οικονομίας, γεωπολιτικής και γεωστρατηγικής

07/10/2025, 11:46

Κυριάκος Πιερρακάκης: Νέα εποχή για την ελληνική κεφαλαιαγορά με την αναβάθμιση στις Ανεπτυγμένες Αγορές

05/09/2025, 1:54

Έρευνα Μetron Αnalysis: Σχεδόν 9 στους 10 εργαζόμενους υπέρ της μείωσης του χρόνου εργασίας από 40 σε 37,5 ώρες την εβδομάδα

31/08/2025, 7:29

Στην τελική ευθεία για τον Φορέα Απόκτησης και Επαναμίσθωσης Ακινήτων: Τι σημαίνει για τους ευάλωτους οφειλέτες

29/08/2025, 3:28

Σφίγγει ο κλοιός για τη Λίζα Κουκ: Ποινική εμπλοκή και για τρίτο στεγαστικό δάνειο

29/08/2025, 2:45

Π. Φιλιππίδης (Εμπορικός Σύλλογος Θεσσαλονίκης) στη Ναυτεμπορική TV: Πάνω από 2.000 τα κλειστά μαγαζιά

22/08/2025, 9:16

Νέα μεγάλη άνοδος 30% στις διεθνείς τιμές του καφέ

17/08/2025, 7:05

Τροχάδην ενόψει ΔΕΘ – Προϋπολογισμού και εν αναμονή δύο εκθέσεων (Moody’s, DBRS)

11/08/2025, 10:07

«Καύσωνας» παραβάσεων στην ψηφιακή κάρτα εργασίας

09/08/2025, 1:13

Στο τελικό στάδιο για απασχόληση 13 ωρών – 4ήμερη εργασία: Τι φέρνει το νέο εργασιακό νομοσχέδιο

07/08/2025, 3:45

Γεφυρώνεται το χάσμα στις Συλλογικές Συμβάσεις: Συγκλίσεις αλλά και καυτά ζητήματα

Περισσότερα

Realtime ΓΔ	-20,26 -1,00% 2.005,20
Τζίρος	195.66 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6822.34	-0.9905%
DAX	24118.89	-0.0221%
SXXP	575.4	-0.0625%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.15722
EUR/CHF	0.92771
USD/ZAR	17.2924
Όλες οι Ισοτιμίες

BTC/USD	108307
Χρυσός	4037.69

Αγορές

Real Time

Αμοιβαία κεφάλαια

ALPHA BLUE CHIPS ΕΛΛΗΝΙΚΟ ΜΕΤΟΧΙΚΟ CLASSIC

ALPHA BLUE CHIPS ΕΛΛΗΝΙΚΟ ΜΕΤΟΧΙΚΟ CLASSIC

Οικονομία & Αγορές

Η Ινδία έτοιμη να μειώσει δραστικά τις εισαγωγές ρωσικού πετρελαίου

Γ. Στουρνάρας: «Έκρηξη» επενδύσεων – Θα αυξηθούν στο 18% του ΑΕΠ

Οφειλές Δημοσίου: Στη δημοσιότητα από το 2026 η λίστα των φορέων που χρωστούν σε ιδιώτες

Κυρ. Πιερρακάκης: Η Ελλάδα αναμένει μεγαλύτερη ανάπτυξη το 2026, ξεπερνώντας τις μεγάλες οικονομίες της Ευρώπης

Οι παραδόσεις του Airbus A320 ξεπέρασαν για πρώτη φορά του Boeing 737

Ψηφίδες διεθνούς οικονομίας, γεωπολιτικής και γεωστρατηγικής

Κυριάκος Πιερρακάκης: Νέα εποχή για την ελληνική κεφαλαιαγορά με την αναβάθμιση στις Ανεπτυγμένες Αγορές

Έρευνα Μetron Αnalysis: Σχεδόν 9 στους 10 εργαζόμενους υπέρ της μείωσης του χρόνου εργασίας από 40 σε 37,5 ώρες την εβδομάδα

Στην τελική ευθεία για τον Φορέα Απόκτησης και Επαναμίσθωσης Ακινήτων: Τι σημαίνει για τους ευάλωτους οφειλέτες

Σφίγγει ο κλοιός για τη Λίζα Κουκ: Ποινική εμπλοκή και για τρίτο στεγαστικό δάνειο

Π. Φιλιππίδης (Εμπορικός Σύλλογος Θεσσαλονίκης) στη Ναυτεμπορική TV: Πάνω από 2.000 τα κλειστά μαγαζιά

Νέα μεγάλη άνοδος 30% στις διεθνείς τιμές του καφέ

Τροχάδην ενόψει ΔΕΘ – Προϋπολογισμού και εν αναμονή δύο εκθέσεων (Moody’s, DBRS)

«Καύσωνας» παραβάσεων στην ψηφιακή κάρτα εργασίας

Στο τελικό στάδιο για απασχόληση 13 ωρών – 4ήμερη εργασία: Τι φέρνει το νέο εργασιακό νομοσχέδιο

Γεφυρώνεται το χάσμα στις Συλλογικές Συμβάσεις: Συγκλίσεις αλλά και καυτά ζητήματα

TV