Χρηματιστήριο \

Δείκτης ATHEX ESG

ATHEX_ESG

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

ATHEX_ESG

Δείκτης ATHEX ESG

2149.1700

1.9200 0.0894%

16/06/2025 , 17:26 Πρ. Κλείσιμο 2147.2500

Χαμηλό Υψηλό

2.136,01 2.162,22

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1.531,43 2.207,49

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
16/06/2025	2.162,22	2.136,01	2.136,01	2.149,17	53.785.046.104	2.147,25	140.288.733	856
13/06/2025	2.147,36	2.118,70	2.132,78	2.147,25	53.737.155.403	2.170,86	223.654.019	855
12/06/2025	2.176,86	2.159,16	2.175,96	2.170,86	54.327.693.989	2.186,76	137.782.081	856
11/06/2025	2.187,12	2.164,35	2.178,43	2.186,76	54.725.560.228	2.176,20	128.641.115	856
10/06/2025	2.176,95	2.153,38	2.168,62	2.176,20	54.461.301.254	2.162,61	171.348.784	856
06/06/2025	2.162,73	2.151,89	2.160,29	2.162,61	54.121.215.091	2.160,17	117.150.974	856
05/06/2025	2.160,27	2.145,47	2.153,36	2.160,17	54.060.219.658	2.153,63	163.154.167	857
04/06/2025	2.156,47	2.144,69	2.152,50	2.153,63	53.896.519.930	2.139,48	170.481.972	856
03/06/2025	2.149,71	2.123,80	2.129,43	2.139,48	53.542.393.007	2.137,72	147.001.689	856
02/06/2025	2.168,67	2.127,58	2.144,73	2.137,72	53.781.000.549	2.146,47	152.550.915	855
30/05/2025	2.186,55	2.146,47	2.180,51	2.146,47	54.001.126.536	2.184,41	580.782.297	855
29/05/2025	2.209,96	2.184,28	2.208,59	2.184,41	54.955.561.798	2.207,49	172.616.288	856
28/05/2025	2.211,68	2.187,76	2.187,76	2.207,49	55.534.612.497	2.169,28	354.139.824	856
27/05/2025	2.169,41	2.145,72	2.147,20	2.169,28	54.573.477.198	2.147,54	154.159.254	856
26/05/2025	2.151,13	2.125,68	2.125,68	2.147,54	54.026.611.652	2.105,26	115.518.827	855
23/05/2025	2.149,45	2.072,92	2.139,49	2.105,26	52.962.882.837	2.138,26	229.069.695	857
22/05/2025	2.147,02	2.124,60	2.130,87	2.138,26	53.792.132.824	2.145,14	169.444.061	856
21/05/2025	2.145,14	2.109,25	2.132,42	2.145,14	53.965.193.605	2.135,07	200.102.002	855
20/05/2025	2.142,04	2.106,44	2.113,76	2.135,07	53.711.973.618	2.110,64	175.726.434	856
19/05/2025	2.111,21	2.094,69	2.100,23	2.110,64	53.097.464.084	2.104,84	145.391.261	855
16/05/2025	2.104,85	2.081,70	2.090,38	2.104,84	52.951.471.689	2.080,38	151.838.130	856
15/05/2025	2.090,40	2.077,48	2.081,84	2.080,38	52.322.667.836	2.085,86	113.595.613	855
14/05/2025	2.086,66	2.073,77	2.078,93	2.085,86	52.460.447.965	2.084,57	132.585.354	854
13/05/2025	2.084,59	2.056,72	2.069,12	2.084,57	52.427.910.792	2.069,79	154.283.255	854
12/05/2025	2.078,05	2.053,59	2.053,59	2.069,79	52.056.103.501	2.037,11	188.736.946	855
09/05/2025	2.037,46	2.005,01	2.005,75	2.037,11	51.234.136.258	1.996,49	185.482.449	854
08/05/2025	2.017,00	1.995,61	2.012,09	1.996,49	50.212.682.772	2.005,42	117.742.591	856
07/05/2025	2.006,48	1.989,41	1.992,97	2.005,42	50.437.141.970	1.991,19	123.106.117	855
06/05/2025	2.014,83	1.987,24	2.013,31	1.991,19	50.079.385.668	2.012,38	114.416.870	854
05/05/2025	2.015,49	1.998,80	2.009,88	2.012,38	50.612.115.967	2.010,16	94.219.294	855
02/05/2025	2.010,16	1.992,33	1.993,53	2.010,16	50.556.420.223	1.971,38	165.870.706	854
30/04/2025	2.007,74	1.963,34	1.995,39	1.971,38	49.581.101.101	1.989,61	172.212.613	854
29/04/2025	1.991,68	1.975,71	1.980,72	1.989,61	50.039.587.379	1.978,95	122.611.057	854
28/04/2025	1.997,22	1.978,73	1.994,75	1.978,95	49.771.527.661	1.985,33	91.539.812	854
25/04/2025	2.003,80	1.980,88	1.992,25	1.985,33	49.931.839.472	1.989,31	112.415.427	855
24/04/2025	1.992,75	1.976,19	1.981,65	1.989,31	50.032.067.416	1.988,15	121.694.673	854
23/04/2025	1.988,16	1.969,33	1.969,33	1.988,15	50.002.856.830	1.946,99	153.493.974	855
22/04/2025	1.947,03	1.909,66	1.909,66	1.946,99	48.967.613.591	1.903,32	120.163.539	855
17/04/2025	1.922,49	1.900,67	1.920,09	1.903,32	47.869.262.447	1.922,51	86.442.344	855
16/04/2025	1.923,33	1.901,73	1.912,45	1.922,51	48.352.033.098	1.925,66	107.351.448	855
15/04/2025	1.925,66	1.896,96	1.896,96	1.925,66	48.431.106.165	1.887,34	123.142.456	854
14/04/2025	1.887,52	1.842,97	1.842,97	1.887,34	47.467.312.023	1.828,81	129.961.273	854
11/04/2025	1.848,24	1.800,64	1.826,26	1.828,81	45.995.446.846	1.828,54	162.297.161	855
10/04/2025	1.920,99	1.767,05	1.767,05	1.828,54	45.988.593.593	1.767,05	308.572.234	862
09/04/2025	1.818,80	1.726,81	1.818,80	1.767,05	44.442.006.569	1.818,80	228.891.743	860
08/04/2025	1.834,01	1.739,62	1.739,62	1.818,80	45.743.629.431	1.706,96	277.255.149	855
07/04/2025	1.850,18	1.676,07	1.850,18	1.706,96	42.930.771.314	1.850,26	379.792.996	855
04/04/2025	1.932,11	1.825,55	1.930,85	1.850,26	46.534.605.549	1.949,21	378.843.698	855
03/04/2025	1.993,14	1.945,16	1.966,03	1.949,21	49.023.296.370	1.987,00	194.799.523	855
02/04/2025	1.987,87	1.962,09	1.979,44	1.987,00	49.973.846.827	1.970,79	119.871.495	855
01/04/2025	1.985,85	1.960,66	1.961,15	1.970,79	49.565.972.475	1.953,61	133.608.688	855
31/03/2025	1.998,50	1.950,86	1.998,50	1.953,61	49.134.029.936	2.021,18	235.233.634	854
28/03/2025	2.040,63	2.018,97	2.032,54	2.021,18	50.833.458.699	2.038,17	166.349.646	854
28/03/2025	2.040,63	2.018,97	2.032,54	2.021,18	50.833.458.699	2.038,17	166.349.646	854
27/03/2025	2.041,98	2.020,45	2.026,92	2.038,17	51.260.762.844	2.038,77	179.521.867	855
26/03/2025	2.041,41	2.013,46	2.015,13	2.038,77	51.275.644.471	2.008,78	325.457.966	856
24/03/2025	2.009,93	1.978,45	1.978,45	2.008,78	50.521.460.217	1.971,42	168.461.641	855
21/03/2025	1.972,41	1.960,94	1.968,87	1.971,42	49.651.740.867	1.980,45	311.721.315	854
21/03/2025	1.972,41	1.960,94	1.968,87	1.971,42	49.651.740.867	1.980,45	311.721.315	854
20/03/2025	1.984,40	1.962,23	1.978,62	1.980,45	49.879.143.871	1.979,60	186.803.958	854
19/03/2025	1.984,41	1.966,96	1.984,41	1.979,60	49.857.740.656	1.985,42	191.652.916	854
17/03/2025	1.980,77	1.960,75	1.970,94	1.974,90	49.739.373.184	1.971,60	101.545.255	766
14/03/2025	1.971,86	1.945,36	1.945,95	1.971,60	49.656.317.677	1.944,73	178.156.249	854
13/03/2025	1.944,82	1.924,02	1.933,33	1.944,73	48.979.499.188	1.935,18	208.706.617	854
13/03/2025	1.944,82	1.924,02	1.933,33	1.944,73	48.979.499.188	1.935,18	208.706.617	854
13/03/2025	1.944,82	1.924,02	1.933,33	1.944,73	48.979.499.188	1.935,18	208.706.617	854
13/03/2025	1.944,82	1.924,02	1.933,33	1.944,73	48.979.499.188	1.935,18	208.706.617	854
13/03/2025	1.944,82	1.924,02	1.933,33	1.944,73	48.979.499.188	1.935,18	208.706.617	854
13/03/2025	1.944,82	1.924,02	1.933,33	1.944,73	48.979.499.188	1.935,18	208.706.617	854
13/03/2025	1.944,82	1.924,02	1.933,33	1.944,73	48.979.499.188	1.935,18	208.706.617	854
13/03/2025	1.944,82	1.924,02	1.933,33	1.944,73	48.979.499.188	1.935,18	208.706.617	854
13/03/2025	1.944,82	1.924,02	1.933,33	1.944,73	48.979.499.188	1.935,18	208.706.617	854
13/03/2025	1.944,82	1.924,02	1.933,33	1.944,73	48.979.499.188	1.935,18	208.706.617	854
13/03/2025	1.944,82	1.924,02	1.933,33	1.944,73	48.979.499.188	1.935,18	208.706.617	854
12/03/2025	1.935,47	1.884,60	1.884,60	1.935,18	48.738.929.212	1.880,50	218.776.710	856
11/03/2025	1.893,37	1.874,68	1.874,68	1.880,50	47.361.804.160	1.881,36	171.051.194	856
10/03/2025	1.887,26	1.869,96	1.885,64	1.881,36	47.383.532.111	1.881,44	192.485.003	855
07/03/2025	1.886,35	1.871,24	1.876,65	1.881,44	47.385.562.010	1.881,34	159.709.491	856
06/03/2025	1.905,92	1.870,72	1.890,75	1.881,34	47.384.929.457	1.889,36	180.573.872	856
05/03/2025	1.889,38	1.855,44	1.855,44	1.889,36	47.587.142.743	1.849,83	233.465.088	856
05/03/2025	1.889,38	1.855,44	1.855,44	1.889,36	47.587.142.743	1.849,83	233.465.088	856
04/03/2025	1.869,55	1.835,97	1.850,86	1.849,83	46.591.407.153	1.855,31	258.405.248	855
28/02/2025	1.857,87	1.824,63	1.832,13	1.855,31	46.729.401.426	1.842,25	355.627.556	855
26/02/2025	1.851,74	1.839,61	1.843,57	1.844,28	47.079.189.816	1.840,48	128.900.223	855
25/02/2025	1.845,96	1.835,65	1.840,85	1.840,48	46.982.257.193	1.848,70	171.930.599	857
24/02/2025	1.869,38	1.842,64	1.867,50	1.848,70	47.191.850.989	1.866,60	180.414.730	855
21/02/2025	1.873,08	1.859,42	1.859,42	1.866,60	47.648.983.665	1.863,41	137.014.119	854
20/02/2025	1.864,43	1.846,00	1.851,64	1.863,41	47.567.381.688	1.859,24	104.059.015	855
19/02/2025	1.878,29	1.854,88	1.871,23	1.859,24	47.460.993.817	1.872,18	126.596.242	855
18/02/2025	1.872,19	1.845,37	1.860,56	1.872,18	47.791.263.177	1.859,05	120.208.772	856
17/02/2025	1.859,15	1.837,92	1.846,98	1.859,05	47.456.164.268	1.846,86	80.988.511	856
14/02/2025	1.846,86	1.834,61	1.844,60	1.846,86	47.144.948.077	1.844,35	103.838.112	855
13/02/2025	1.844,67	1.800,47	1.800,72	1.844,35	47.077.969.991	1.795,25	182.040.678	855
12/02/2025	1.795,27	1.778,93	1.780,26	1.795,25	45.824.713.308	1.777,60	130.626.563	856
11/02/2025	1.785,18	1.774,46	1.779,07	1.777,60	45.374.157.489	1.780,12	91.296.806	856
07/02/2025	1.788,13	1.771,24	1.771,24	1.788,13	45.642.941.571	1.771,61	99.039.556	856
06/02/2025	1.771,61	1.743,51	1.743,51	1.771,61	45.221.228.531	1.737,34	119.333.798	855
05/02/2025	1.744,29	1.734,88	1.743,94	1.737,34	44.346.551.333	1.743,06	83.606.118	855
04/02/2025	1.744,85	1.734,51	1.734,92	1.743,06	44.492.494.061	1.727,45	115.388.453	855
03/02/2025	1.756,10	1.724,46	1.753,55	1.727,45	44.093.912.492	1.778,74	168.669.227	855
31/01/2025	1.790,85	1.778,74	1.787,29	1.778,74	45.403.140.857	1.783,57	117.008.244	856
30/01/2025	1.783,62	1.764,59	1.781,91	1.783,57	45.526.477.453	1.779,12	95.086.784	856
29/01/2025	1.789,13	1.777,09	1.780,74	1.779,12	45.412.848.914	1.778,25	108.309.412	856
28/01/2025	1.781,58	1.769,36	1.769,36	1.778,25	45.390.775.224	1.769,23	114.398.351	856
27/01/2025	1.774,06	1.754,59	1.764,32	1.769,23	45.160.371.062	1.772,68	93.394.293	855
24/01/2025	1.778,99	1.755,20	1.755,20	1.772,68	45.248.453.933	1.752,44	111.846.924	856
23/01/2025	1.761,07	1.747,39	1.753,35	1.752,44	44.731.953.529	1.752,58	126.704.615	857
22/01/2025	1.773,21	1.752,09	1.770,57	1.752,58	44.735.555.582	1.770,65	118.058.213	855
21/01/2025	1.772,47	1.759,06	1.762,48	1.770,65	45.196.824.262	1.761,12	101.434.788	857
20/01/2025	1.761,14	1.749,84	1.754,10	1.761,12	44.951.803.790	1.753,12	120.440.529	855
17/01/2025	1.753,12	1.727,79	1.727,79	1.753,12	44.747.701.683	1.727,47	151.142.969	856
16/01/2025	1.729,89	1.721,02	1.729,06	1.727,47	44.092.847.925	1.721,53	79.907.981	856
15/01/2025	1.722,80	1.707,45	1.709,98	1.721,53	43.941.326.617	1.707,90	91.587.664	857
14/01/2025	1.716,29	1.705,70	1.710,27	1.707,90	43.593.463.629	1.704,45	95.225.052	856
13/01/2025	1.718,27	1.703,71	1.718,27	1.704,45	43.505.454.011	1.724,11	99.646.340	855
10/01/2025	1.738,21	1.724,11	1.730,58	1.724,11	44.007.205.062	1.733,14	110.657.231	856
09/01/2025	1.734,03	1.719,31	1.725,49	1.733,14	44.237.510.565	1.727,69	121.242.733	855
08/01/2025	1.730,60	1.715,47	1.726,13	1.727,69	44.098.542.437	1.728,36	134.695.521	855
07/01/2025	1.728,73	1.700,98	1.705,92	1.728,36	44.115.593.213	1.702,02	144.452.729	856
03/01/2025	1.706,76	1.685,45	1.693,67	1.702,02	43.406.741.549	1.693,22	72.266.511	855
02/01/2025	1.693,22	1.678,35	1.678,35	1.693,22	43.182.368.089	1.678,09	72.486.441	856
30/12/2024	1.671,08	1.659,96	1.662,65	1.663,92	42.435.126.823	1.664,30	73.660.501	856
27/12/2024	1.666,91	1.652,21	1.657,50	1.664,30	42.444.603.553	1.655,83	61.053.104	855
23/12/2024	1.670,11	1.654,84	1.663,48	1.655,83	42.220.826.886	1.662,80	75.270.490	855
20/12/2024	1.667,58	1.653,67	1.662,21	1.662,80	41.890.220.087	1.667,21	442.390.422	856
19/12/2024	1.667,21	1.644,77	1.647,01	1.667,21	42.001.408.311	1.665,73	84.773.404	855
18/12/2024	1.668,41	1.660,72	1.663,18	1.665,73	41.964.173.462	1.660,66	80.521.757	856
17/12/2024	1.676,30	1.658,85	1.674,78	1.660,66	41.836.443.652	1.676,79	108.113.267	856
16/12/2024	1.680,44	1.669,62	1.676,44	1.676,79	42.242.747.839	1.683,80	99.003.853	855
13/12/2024	1.685,84	1.679,27	1.679,27	1.683,80	42.419.295.786	1.677,95	78.226.411	856
12/12/2024	1.680,64	1.667,16	1.667,16	1.677,95	42.348.631.137	1.669,63	98.658.568	856
11/12/2024	1.673,64	1.664,63	1.664,70	1.669,63	42.138.728.844	1.671,35	73.261.872	854
10/12/2024	1.682,40	1.670,32	1.673,74	1.671,35	42.182.031.606	1.679,06	116.578.347	855
09/12/2024	1.679,10	1.660,39	1.660,39	1.679,06	42.376.781.396	1.668,04	126.673.564	856
06/12/2024	1.670,94	1.661,21	1.662,27	1.668,04	42.098.560.733	1.664,83	96.652.943	856
05/12/2024	1.666,67	1.641,72	1.644,29	1.664,83	42.017.443.517	1.639,78	131.672.334	856
04/12/2024	1.641,24	1.627,53	1.632,01	1.639,78	41.385.455.315	1.629,85	120.074.399	857
03/12/2024	1.636,96	1.620,42	1.629,25	1.629,85	41.134.662.001	1.621,47	125.342.195	856
02/12/2024	1.624,69	1.586,11	1.586,11	1.621,47	40.923.228.157	1.577,17	104.093.928	856
29/11/2024	1.594,05	1.577,17	1.587,44	1.577,17	39.805.193.853	1.590,16	86.258.943	856
28/11/2024	1.600,40	1.587,26	1.593,16	1.590,16	40.132.907.971	1.593,15	51.755.912	855
27/11/2024	1.605,34	1.584,08	1.602,06	1.593,15	40.208.589.046	1.600,87	74.906.534	857
26/11/2024	1.606,58	1.592,12	1.601,02	1.600,87	40.403.429.337	1.598,37	56.196.392	855
25/11/2024	1.605,38	1.591,75	1.597,91	1.598,37	40.340.188.056	1.597,30	189.898.375	856
22/11/2024	1.600,50	1.582,14	1.595,35	1.597,30	40.313.121.578	1.593,33	87.170.235	856
21/11/2024	1.595,83	1.571,77	1.579,80	1.593,33	40.212.913.011	1.578,80	72.902.027	856
20/11/2024	1.583,04	1.563,90	1.563,90	1.578,80	39.846.398.143	1.556,84	84.274.138	855
19/11/2024	1.593,06	1.548,05	1.587,65	1.556,84	39.291.978.282	1.587,64	145.861.478	856
18/11/2024	1.595,72	1.570,60	1.594,64	1.587,64	40.069.494.950	1.599,82	112.251.197	855
15/11/2024	1.611,82	1.599,04	1.611,08	1.599,82	40.376.827.579	1.615,03	96.333.842	856
14/11/2024	1.624,03	1.611,74	1.621,49	1.615,03	40.760.674.043	1.622,34	110.907.325	857
13/11/2024	1.635,64	1.615,98	1.632,71	1.622,34	40.944.993.949	1.637,62	101.856.289	857
12/11/2024	1.641,97	1.624,99	1.630,35	1.637,62	41.330.661.749	1.634,13	123.589.772	855
11/11/2024	1.634,34	1.618,06	1.618,06	1.634,13	41.242.580.415	1.615,82	91.203.809	855
08/11/2024	1.617,57	1.604,56	1.604,56	1.615,82	40.780.570.763	1.603,62	93.365.093	856
07/11/2024	1.610,55	1.600,44	1.605,52	1.603,62	40.470.614.566	1.604,92	74.718.310	856
06/11/2024	1.623,84	1.601,25	1.610,50	1.604,92	40.503.428.107	1.592,05	123.352.628	855
05/11/2024	1.592,90	1.581,23	1.581,61	1.592,05	40.178.701.711	1.579,84	77.573.002	856
04/11/2024	1.580,51	1.572,46	1.573,10	1.579,84	39.870.625.706	1.578,11	56.857.634	856
01/11/2024	1.584,19	1.566,77	1.566,77	1.578,11	39.826.897.419	1.564,28	79.234.739	855
31/10/2024	1.580,78	1.562,43	1.568,47	1.564,28	39.477.871.117	1.568,60	125.878.429	856
30/10/2024	1.591,91	1.560,89	1.591,67	1.568,60	39.586.961.265	1.589,61	113.233.549	857
29/10/2024	1.601,93	1.585,56	1.585,56	1.589,61	40.117.086.617	1.574,47	120.703.503	855
25/10/2024	1.594,66	1.570,52	1.591,21	1.574,47	39.735.068.021	1.592,01	101.613.406	855
24/10/2024	1.609,33	1.586,53	1.597,43	1.592,01	40.177.653.432	1.599,30	98.938.131	855
23/10/2024	1.617,94	1.596,95	1.615,89	1.599,30	40.361.642.132	1.611,83	93.793.314	856
22/10/2024	1.647,23	1.611,13	1.644,41	1.611,83	40.678.022.665	1.644,60	107.472.541	857
21/10/2024	1.653,31	1.637,04	1.648,12	1.644,60	41.504.926.650	1.651,91	69.697.942	855
18/10/2024	1.652,74	1.644,12	1.644,12	1.651,91	41.689.491.983	1.642,70	86.551.078	856
17/10/2024	1.643,95	1.630,54	1.630,54	1.642,70	41.457.097.745	1.632,89	87.944.768	857
16/10/2024	1.633,51	1.620,13	1.621,36	1.632,89	41.209.500.359	1.622,63	84.912.478	855
15/10/2024	1.623,29	1.606,72	1.607,87	1.622,63	40.919.645.609	1.605,19	90.894.070	856
14/10/2024	1.622,50	1.605,19	1.618,76	1.605,19	40.479.893.985	1.612,34	74.649.325	855
11/10/2024	1.612,34	1.601,25	1.605,47	1.612,34	40.660.076.247	1.604,62	73.916.242	856
10/10/2024	1.619,62	1.604,59	1.615,57	1.604,62	40.465.334.508	1.614,66	81.724.223	856
09/10/2024	1.627,13	1.611,80	1.620,43	1.614,66	40.718.577.876	1.618,12	104.316.329	857
08/10/2024	1.622,72	1.611,66	1.621,13	1.618,12	40.333.098.451	1.626,62	89.011.961	856
07/10/2024	1.638,74	1.623,90	1.632,09	1.626,62	40.540.193.326	1.635,03	172.123.389	856
04/10/2024	1.635,16	1.612,11	1.612,11	1.635,03	40.749.850.764	1.610,98	143.585.693	856
03/10/2024	1.624,41	1.609,64	1.618,43	1.610,98	40.150.401.557	1.623,48	196.572.205	856
02/10/2024	1.637,70	1.619,00	1.637,70	1.623,48	40.462.002.652	1.647,97	122.133.286	856
01/10/2024	1.666,21	1.647,97	1.659,36	1.647,97	41.072.222.939	1.656,43	82.174.504	856
30/09/2024	1.681,25	1.655,51	1.676,81	1.656,43	41.283.089.587	1.679,80	118.593.720	856
27/09/2024	1.688,04	1.676,15	1.685,48	1.679,80	41.865.674.264	1.685,42	89.741.207	857
26/09/2024	1.688,28	1.673,99	1.673,99	1.685,42	42.005.724.397	1.672,93	125.846.776	855
25/09/2024	1.672,93	1.657,43	1.663,03	1.672,93	41.694.446.909	1.664,20	101.183.652	856
24/09/2024	1.664,24	1.651,11	1.652,64	1.664,20	41.476.810.939	1.648,11	118.969.799	855
23/09/2024	1.649,94	1.617,92	1.621,99	1.648,11	41.075.750.947	1.623,10	96.232.895	856
20/09/2024	1.630,44	1.620,70	1.627,09	1.623,10	40.452.557.083	1.626,64	164.121.783	856
19/09/2024	1.626,66	1.611,44	1.619,23	1.626,64	40.540.817.808	1.614,86	102.324.820	855
18/09/2024	1.632,09	1.613,22	1.625,35	1.614,86	40.247.002.818	1.627,47	60.133.063	855
17/09/2024	1.627,47	1.617,06	1.623,52	1.627,47	40.561.338.027	1.620,44	72.509.687	855
16/09/2024	1.620,44	1.608,32	1.616,24	1.620,44	40.386.130.482	1.615,63	55.176.162	854
13/09/2024	1.615,83	1.598,55	1.605,87	1.615,63	40.266.322.182	1.600,94	62.017.886	854
12/09/2024	1.623,40	1.598,77	1.615,35	1.600,94	39.887.476.186	1.608,23	85.663.855	855
11/09/2024	1.627,53	1.607,82	1.622,20	1.608,23	40.069.077.743	1.622,57	79.658.378	854
10/09/2024	1.643,37	1.622,55	1.640,20	1.622,57	40.426.484.401	1.634,23	66.418.770	855
09/09/2024	1.645,34	1.634,23	1.643,42	1.634,23	40.716.809.614	1.644,83	49.596.414	856
06/09/2024	1.645,15	1.638,42	1.641,47	1.644,83	40.981.047.134	1.649,78	57.882.056	855
05/09/2024	1.651,25	1.641,23	1.641,23	1.649,78	41.104.260.045	1.635,84	82.450.595	855
04/09/2024	1.635,98	1.625,89	1.635,38	1.635,84	40.756.261.711	1.649,59	74.378.175	856
03/09/2024	1.657,66	1.648,28	1.653,14	1.649,59	41.098.937.165	1.652,85	62.563.511	854
02/09/2024	1.652,88	1.634,15	1.634,35	1.652,85	41.179.949.853	1.632,25	70.689.235	855
30/08/2024	1.633,03	1.624,64	1.630,69	1.632,25	40.666.846.664	1.628,94	352.192.477	855
29/08/2024	1.631,54	1.621,04	1.628,19	1.628,94	40.584.339.606	1.628,19	70.515.515	854
28/08/2024	1.647,90	1.627,48	1.641,24	1.628,19	40.565.727.994	1.639,80	78.886.666	854
27/08/2024	1.657,98	1.639,68	1.648,72	1.639,80	40.869.108.508	1.645,91	62.987.042	856
26/08/2024	1.648,21	1.637,04	1.641,52	1.645,91	41.021.406.459	1.640,97	55.133.593	855
23/08/2024	1.649,36	1.640,27	1.648,50	1.640,97	40.898.204.911	1.642,83	64.100.502	856
22/08/2024	1.642,94	1.633,76	1.637,63	1.642,83	40.944.538.308	1.639,26	70.225.845	854
21/08/2024	1.642,63	1.628,94	1.628,94	1.639,26	40.855.495.651	1.629,20	60.593.264	854
20/08/2024	1.644,67	1.624,37	1.642,60	1.629,20	40.604.920.341	1.640,88	58.809.866	855
19/08/2024	1.647,90	1.637,11	1.642,01	1.640,88	40.895.875.669	1.641,78	48.994.786	855
16/08/2024	1.650,62	1.640,68	1.640,68	1.641,78	40.918.361.475	1.630,80	91.897.279	855
14/08/2024	1.631,33	1.614,76	1.614,88	1.630,80	40.644.768.539	1.606,34	87.208.686	855
13/08/2024	1.609,58	1.596,48	1.599,80	1.606,34	40.035.075.069	1.600,11	74.104.380	856
12/08/2024	1.602,91	1.581,87	1.581,87	1.600,11	39.879.961.782	1.581,77	52.656.230	856
09/08/2024	1.595,70	1.581,48	1.592,31	1.581,77	39.477.688.453	1.581,18	64.894.869	856
08/08/2024	1.586,03	1.570,38	1.585,89	1.581,18	39.463.064.442	1.594,16	88.343.163	854
07/08/2024	1.600,72	1.576,26	1.576,39	1.594,16	39.902.592.638	1.565,68	102.357.518	854
06/08/2024	1.582,76	1.547,30	1.551,86	1.565,68	39.191.849.847	1.531,43	144.504.079	855
05/08/2024	1.635,56	1.504,99	1.634,71	1.531,43	38.334.584.429	1.638,20	210.296.319	855
02/08/2024	1.668,44	1.636,93	1.668,44	1.638,20	41.007.225.906	1.691,14	115.020.174	854
01/08/2024	1.694,77	1.677,57	1.692,40	1.691,14	42.332.300.916	1.693,67	87.979.059	855
31/07/2024	1.693,67	1.673,75	1.673,75	1.693,67	42.395.653.371	1.669,89	115.804.570	856
30/07/2024	1.679,69	1.669,87	1.678,87	1.669,89	41.800.493.821	1.678,87	62.776.605	855
29/07/2024	1.679,34	1.671,42	1.676,11	1.678,87	42.025.249.099	1.679,40	58.923.893	855
26/07/2024	1.680,43	1.671,46	1.672,97	1.679,40	42.038.446.334	1.674,05	75.602.297	856
25/07/2024	1.674,40	1.656,68	1.672,34	1.674,05	41.904.629.425	1.680,44	86.625.115	856
24/07/2024	1.694,19	1.680,43	1.694,19	1.680,44	42.098.784.993	1.700,54	73.030.576	855
23/07/2024	1.710,87	1.700,34	1.704,35	1.700,54	42.602.343.790	1.704,60	70.620.706	856
22/07/2024	1.706,43	1.681,14	1.682,60	1.704,60	42.703.984.064	1.680,32	87.460.210	856
19/07/2024	1.680,34	1.659,93	1.663,63	1.680,32	42.135.624.369	1.669,06	70.236.784	855
18/07/2024	1.670,41	1.654,67	1.658,43	1.669,06	41.853.166.913	1.654,93	82.474.599	855
17/07/2024	1.660,62	1.643,48	1.656,67	1.654,93	41.498.782.900	1.658,13	77.361.362	856
16/07/2024	1.666,00	1.654,93	1.665,12	1.658,13	41.579.014.893	1.670,36	67.967.868	854
15/07/2024	1.674,04	1.661,76	1.662,77	1.670,36	41.885.620.895	1.660,38	70.879.006	854
12/07/2024	1.660,38	1.644,56	1.644,56	1.660,38	41.635.526.582	1.650,60	82.147.772	856
11/07/2024	1.657,51	1.647,53	1.653,59	1.650,60	41.390.124.193	1.650,70	74.414.930	855
10/07/2024	1.660,69	1.646,14	1.660,69	1.650,70	41.392.790.511	1.660,34	78.158.473	854
09/07/2024	1.672,06	1.658,15	1.659,72	1.660,34	41.634.603.534	1.662,80	91.683.685	855
08/07/2024	1.662,80	1.645,36	1.650,11	1.662,80	41.696.112.299	1.651,78	75.296.841	857
05/07/2024	1.652,47	1.644,23	1.645,87	1.651,78	41.419.928.857	1.644,79	48.566.386	856
04/07/2024	1.644,79	1.624,07	1.630,71	1.644,79	41.244.605.187	1.628,98	56.541.382	857
03/07/2024	1.629,01	1.611,12	1.618,83	1.628,98	40.847.984.927	1.607,87	71.922.447	856
02/07/2024	1.621,14	1.607,02	1.614,41	1.607,87	40.318.726.525	1.624,21	69.810.385	855
01/07/2024	1.627,43	1.604,58	1.604,58	1.624,21	40.730.397.342	1.597,73	88.565.376	855
28/06/2024	1.608,21	1.592,93	1.592,93	1.597,73	40.066.246.490	1.592,62	124.005.847	856
27/06/2024	1.605,46	1.592,62	1.600,83	1.592,62	39.938.179.289	1.599,19	89.108.572	857
26/06/2024	1.614,22	1.591,50	1.612,41	1.599,19	40.102.937.874	1.616,97	139.182.330	856
25/06/2024	1.634,17	1.616,47	1.623,65	1.616,97	40.548.701.061	1.622,81	132.083.217	856
21/06/2024	1.629,66	1.611,47	1.622,07	1.622,81	41.979.539.724	1.620,14	180.173.425	855
20/06/2024	1.635,46	1.604,85	1.632,34	1.620,14	41.910.315.849	1.624,32	145.134.832	856
19/06/2024	1.626,99	1.615,58	1.620,56	1.624,32	42.018.507.075	1.620,18	70.641.470	854
18/06/2024	1.622,26	1.603,10	1.603,10	1.620,18	41.911.537.851	1.600,88	87.114.393	854
17/06/2024	1.618,80	1.588,87	1.610,30	1.600,88	41.412.275.304	1.603,44	84.188.964	855
14/06/2024	1.646,92	1.602,23	1.643,80	1.603,44	41.478.310.849	1.643,39	125.628.166	855
13/06/2024	1.664,96	1.643,08	1.660,33	1.643,39	42.511.781.151	1.657,90	63.999.221	855
12/06/2024	1.668,83	1.651,64	1.654,08	1.657,90	42.887.167.906	1.653,87	89.042.994	854
11/06/2024	1.683,06	1.653,87	1.670,54	1.653,87	42.782.875.237	1.666,25	76.752.419	855
10/06/2024	1.670,42	1.640,06	1.646,33	1.666,25	43.103.348.472	1.663,67	71.753.106	855
07/06/2024	1.667,58	1.651,73	1.658,13	1.663,67	43.036.300.078	1.654,66	80.236.028	856
06/06/2024	1.667,11	1.654,66	1.654,68	1.654,66	42.803.303.694	1.641,76	93.017.018	855
05/06/2024	1.644,28	1.618,61	1.627,23	1.641,76	42.469.440.168	1.618,54	98.904.053	856
04/06/2024	1.643,81	1.618,52	1.642,45	1.618,54	41.868.790.314	1.644,63	86.752.541	856
03/06/2024	1.655,06	1.631,92	1.631,92	1.644,63	42.543.745.128	1.624,86	67.426.026	856
31/05/2024	1.639,52	1.624,86	1.639,52	1.624,86	42.032.247.216	1.637,38	323.297.656	855
30/05/2024	1.651,10	1.631,90	1.645,50	1.637,38	42.356.237.318	1.641,83	103.139.485	856
29/05/2024	1.678,36	1.641,80	1.677,56	1.641,83	42.471.439.788	1.679,58	114.136.602	856
28/05/2024	1.698,50	1.677,77	1.694,60	1.679,58	43.447.823.868	1.692,14	83.891.233	855
27/05/2024	1.705,11	1.686,37	1.686,86	1.692,14	43.772.740.302	1.683,19	73.221.859	856
24/05/2024	1.688,61	1.673,42	1.676,67	1.683,19	43.541.321.559	1.687,50	78.542.370	856
23/05/2024	1.696,09	1.683,51	1.689,98	1.687,50	43.652.696.544	1.688,25	83.900.290	855
22/05/2024	1.711,68	1.686,58	1.708,71	1.688,25	43.672.011.828	1.712,34	158.439.528	856
21/05/2024	1.721,13	1.709,96	1.721,13	1.712,34	44.295.274.110	1.719,54	95.575.854	855
20/05/2024	1.722,97	1.709,65	1.712,23	1.719,54	44.481.658.807	1.702,72	94.769.916	855
17/05/2024	1.720,24	1.697,55	1.701,95	1.702,72	44.046.359.719	1.701,20	117.006.142	856
16/05/2024	1.704,64	1.693,26	1.703,90	1.701,20	44.007.082.824	1.699,91	88.803.887	855
15/05/2024	1.700,96	1.679,44	1.679,44	1.699,91	43.973.757.997	1.674,23	99.450.934	856
14/05/2024	1.681,00	1.670,45	1.677,53	1.674,23	43.309.384.183	1.679,81	83.901.030	855
13/05/2024	1.693,63	1.673,23	1.690,95	1.679,81	43.453.764.253	1.691,06	84.115.325	854
09/05/2024	1.685,96	1.673,25	1.684,21	1.684,38	43.569.794.598	1.682,25	123.113.396	856
08/05/2024	1.685,26	1.672,15	1.672,15	1.682,25	43.514.728.388	1.655,29	176.321.576	855
02/05/2024	1.665,71	1.647,93	1.647,93	1.655,29	42.817.190.033	1.650,10	95.458.877	856
30/04/2024	1.664,44	1.650,10	1.660,37	1.650,10	42.683.013.946	1.659,86	142.920.906	856
29/04/2024	1.663,48	1.650,14	1.661,78	1.659,86	42.935.412.263	1.663,44	98.697.262	856
26/04/2024	1.663,98	1.645,52	1.645,52	1.663,44	43.027.988.112	1.641,62	121.518.311	855
25/04/2024	1.658,10	1.641,62	1.652,03	1.641,62	42.463.535.894	1.657,26	92.494.629	857
24/04/2024	1.674,82	1.654,42	1.658,39	1.657,26	42.868.216.328	1.656,33	150.983.237	857
23/04/2024	1.656,33	1.624,76	1.624,76	1.656,33	42.844.190.019	1.620,68	135.114.317	856
22/04/2024	1.620,68	1.594,36	1.594,36	1.620,68	41.921.993.001	1.585,18	89.690.513	856
19/04/2024	1.589,61	1.561,14	1.561,14	1.585,18	41.003.740.510	1.573,00	114.343.169	856
18/04/2024	1.573,03	1.558,36	1.558,36	1.573,00	40.688.630.359	1.554,48	92.746.847	855
17/04/2024	1.562,94	1.548,91	1.551,42	1.554,48	40.209.737.098	1.546,95	98.970.609	856
16/04/2024	1.568,91	1.546,95	1.566,25	1.546,95	40.014.841.145	1.582,40	131.827.624	855
15/04/2024	1.590,76	1.564,29	1.573,00	1.582,40	40.931.821.433	1.593,61	135.223.496	855
12/04/2024	1.621,65	1.586,76	1.614,93	1.593,61	41.221.827.929	1.611,44	93.690.290	856
11/04/2024	1.616,99	1.606,43	1.615,45	1.611,44	41.683.098.500	1.615,23	93.089.118	855
10/04/2024	1.621,20	1.606,37	1.617,13	1.615,23	41.780.968.324	1.611,84	127.641.640	850
09/04/2024	1.614,06	1.584,64	1.586,58	1.611,84	41.693.339.741	1.585,02	113.196.256	853
08/04/2024	1.588,17	1.565,16	1.565,16	1.585,02	40.999.624.765	1.562,98	106.005.242	854
05/04/2024	1.563,89	1.540,35	1.557,77	1.562,98	40.429.411.351	1.566,65	98.193.145	854
04/04/2024	1.576,52	1.555,52	1.563,70	1.566,65	40.524.322.340	1.563,57	111.295.993	855
03/04/2024	1.578,48	1.559,08	1.574,13	1.563,57	40.444.805.176	1.575,36	118.875.786	855
02/04/2024	1.609,40	1.571,52	1.607,61	1.575,36	40.749.838.226	1.607,61	110.756.700	855
28/03/2024	1.611,52	1.598,03	1.600,97	1.607,61	41.583.826.276	1.602,12	104.170.470	856
27/03/2024	1.619,53	1.600,77	1.609,67	1.602,12	41.441.825.556	1.608,84	92.785.828	854
26/03/2024	1.616,71	1.606,80	1.611,29	1.608,84	41.615.782.929	1.615,05	128.630.246	855
22/03/2024	1.622,28	1.613,02	1.619,74	1.615,05	41.776.355.162	1.624,29	89.261.812	856
21/03/2024	1.627,08	1.613,16	1.617,52	1.624,29	42.015.381.897	1.607,45	123.917.520	855
20/03/2024	1.609,46	1.588,44	1.589,07	1.607,45	41.579.844.526	1.590,03	133.534.460	854
19/03/2024	1.605,50	1.589,56	1.605,33	1.590,03	41.129.243.393	1.612,20	174.617.260	854
15/03/2024	1.617,16	1.603,29	1.612,07	1.612,20	41.702.761.073	1.607,31	350.151.335	855
14/03/2024	1.607,31	1.583,95	1.591,80	1.607,31	41.576.045.684	1.587,60	191.815.774	853
13/03/2024	1.598,60	1.585,62	1.587,69	1.587,60	41.066.240.979	1.584,24	164.083.597	854
12/03/2024	1.592,68	1.574,59	1.587,62	1.584,24	39.768.045.756	1.583,20	174.348.426	853
11/03/2024	1.626,52	1.583,20	1.625,18	1.583,20	39.739.458.624	1.626,32	277.364.926	854
08/03/2024	1.629,99	1.616,72	1.619,71	1.626,32	40.821.593.870	1.622,71	116.169.503	855
06/03/2024	1.636,98	1.627,46	1.629,61	1.634,81	41.034.699.471	1.631,44	109.946.761	853
05/03/2024	1.642,70	1.630,88	1.638,75	1.631,44	40.950.234.138	1.641,14	108.330.068	854
04/03/2024	1.643,01	1.628,55	1.628,55	1.641,14	41.193.589.771	1.624,12	97.296.056	854
01/03/2024	1.630,90	1.621,97	1.626,14	1.624,12	40.766.537.529	1.628,18	81.780.355	854
29/02/2024	1.628,19	1.609,26	1.609,27	1.628,18	40.868.347.420	1.608,00	172.964.491	854
28/02/2024	1.617,34	1.595,79	1.611,25	1.608,00	40.361.884.615	1.613,93	86.119.907	854
27/02/2024	1.619,51	1.606,31	1.612,75	1.613,93	40.510.748.149	1.614,24	79.387.093	854
26/02/2024	1.616,86	1.611,46	1.613,96	1.614,24	40.518.416.252	1.614,76	62.884.028	855
23/02/2024	1.626,03	1.613,07	1.624,97	1.614,76	40.531.463.154	1.621,72	104.171.065	854
22/02/2024	1.634,83	1.619,14	1.628,81	1.621,72	40.706.254.533	1.622,75	99.925.995	854
21/02/2024	1.626,23	1.616,17	1.624,32	1.622,75	40.732.206.909	1.629,85	109.495.166	855
20/02/2024	1.631,34	1.622,12	1.627,86	1.629,85	40.910.353.607	1.628,90	103.796.179	853
19/02/2024	1.629,29	1.603,88	1.609,56	1.628,90	40.886.445.675	1.607,01	71.864.879	855
16/02/2024	1.619,62	1.602,15	1.612,62	1.607,01	40.337.033.536	1.606,15	90.054.230	855
14/02/2024	1.611,96	1.582,17	1.584,78	1.610,81	40.432.368.773	1.584,98	106.739.828	853
13/02/2024	1.598,76	1.583,24	1.595,57	1.584,98	39.782.299.190	1.596,69	100.266.956	854
12/02/2024	1.611,00	1.591,66	1.604,13	1.596,69	40.076.207.606	1.602,67	62.874.147	853
09/02/2024	1.615,71	1.602,34	1.611,53	1.602,67	40.226.422.782	1.606,75	84.430.407	854
07/02/2024	1.615,21	1.584,08	1.612,45	1.599,20	40.139.381.522	1.611,23	134.998.379	854
06/02/2024	1.612,25	1.598,02	1.606,70	1.611,23	40.441.389.169	1.602,91	167.797.596	853
05/02/2024	1.604,95	1.586,93	1.592,91	1.602,91	40.232.509.241	1.587,81	137.918.756	854
02/02/2024	1.596,98	1.585,55	1.585,55	1.587,81	39.853.517.262	1.578,92	130.550.789	854
01/02/2024	1.578,92	1.559,27	1.564,42	1.578,92	39.630.375.632	1.564,15	146.452.902	854
31/01/2024	1.578,40	1.552,34	1.552,34	1.564,15	39.259.601.227	1.548,79	131.318.041	854
30/01/2024	1.553,08	1.538,64	1.544,01	1.548,79	38.874.113.995	1.544,34	94.753.020	855
29/01/2024	1.556,42	1.542,62	1.556,42	1.544,34	38.762.353.215	1.557,57	77.735.011	854
26/01/2024	1.557,57	1.540,46	1.545,71	1.557,57	39.094.348.070	1.548,87	73.904.990	854
25/01/2024	1.562,27	1.539,03	1.561,35	1.548,87	38.875.959.434	1.561,58	96.328.343	855
24/01/2024	1.562,39	1.553,00	1.555,42	1.561,58	39.195.027.846	1.552,28	92.794.229	854
23/01/2024	1.559,25	1.546,98	1.550,96	1.552,28	38.961.579.364	1.551,19	102.360.381	854
22/01/2024	1.551,19	1.533,67	1.535,60	1.551,19	38.934.279.531	1.534,63	84.544.214	854
19/01/2024	1.543,24	1.528,10	1.536,19	1.534,63	38.518.617.634	1.533,27	168.151.361	854
18/01/2024	1.537,05	1.519,75	1.519,75	1.533,27	38.484.426.735	1.520,08	77.312.740	855
16/01/2024	1.541,98	1.520,91	1.541,98	1.521,52	38.189.678.244	1.545,95	83.094.730	854
15/01/2024	1.547,49	1.533,86	1.542,72	1.545,95	38.801.138.364	1.545,28	73.393.161	853
12/01/2024	1.545,30	1.528,66	1.541,83	1.545,28	38.784.399.346	1.537,60	83.030.761	853
11/01/2024	1.544,28	1.536,70	1.538,20	1.537,60	38.591.525.445	1.532,52	116.449.755	854
10/01/2024	1.532,81	1.523,27	1.526,44	1.532,52	38.464.005.544	1.526,77	86.619.630	853
09/01/2024	1.535,42	1.515,23	1.515,30	1.526,77	38.319.763.559	1.513,94	117.635.575	853
08/01/2024	1.513,97	1.489,68	1.494,51	1.513,94	37.993.550.353	1.491,38	101.654.247	855
05/01/2024	1.491,93	1.480,43	1.490,50	1.491,38	37.427.481.022	1.491,56	70.114.086	854
04/01/2024	1.492,39	1.479,92	1.481,63	1.491,56	37.431.912.395	1.480,61	78.843.189	854
03/01/2024	1.490,05	1.477,96	1.489,13	1.480,61	37.157.199.836	1.489,45	68.910.584	854
02/01/2024	1.494,43	1.475,89	1.475,89	1.489,45	37.379.037.949	1.471,77	56.641.416	846

Realtime ΓΔ	-1,00 -0,05% 1.834,40
Τζίρος	155.73 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6033.11	0.9393%
DAX	23699.12	0.7777%
SXXP	546.91	0.3615%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.15587
EUR/CHF	0.94038
USD/ZAR	17.8392
Όλες οι Ισοτιμίες

BTC/USD	107309
Χρυσός	3394.7

Αγορές

Premium Services

Χρηματιστήριο \

Δείκτης ATHEX ESG

Δείκτης ATHEX ESG

Αγορές

Real Time

Χρηματιστήριο \

Δείκτης ATHEX ESG

Δείκτης ATHEX ESG

TV