Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΤΙΜΩΝ ΜΙΚΡΗΣ ΚΕΦΑΛ. ΧΑ
ATHEX_SCI
ATHEX_SCI

ΔΕΙΚΤΗΣ ΤΙΜΩΝ ΜΙΚΡΗΣ ΚΕΦΑΛ. ΧΑ

2400.3000
9.9100 0.4146%
10/10/2025 , 12:35 Πρ. Κλείσιμο 2390.3900
Χαμηλό Υψηλό
2.397,53 2.411,12
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2.390,39 2.390,39
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
09/10/2025 2.402,71 2.372,67 2.377,06 2.390,39427.416.5482.376,22 1.846.046852
08/10/2025 2.384,76 2.348,45 2.348,45 2.376,22425.080.7612.343,78 1.854.325851
07/10/2025 2.354,27 2.328,25 2.336,10 2.343,78419.278.4842.332,98 1.469.318850
06/10/2025 2.356,61 2.316,48 2.355,72 2.332,98417.345.6602.350,79 844.887850
03/10/2025 2.362,23 2.336,97 2.337,84 2.350,79420.532.2672.339,24 1.060.764850
01/10/2025 2.352,42 2.318,05 2.328,27 2.352,42420.824.1822.322,79 1.757.679851
30/09/2025 2.331,89 2.302,72 2.304,03 2.322,79415.522.8972.304,43 2.498.596850
29/09/2025 2.315,73 2.293,73 2.302,75 2.304,43412.239.6632.299,78 1.256.307852
26/09/2025 2.338,97 2.295,03 2.328,24 2.299,78411.406.6232.323,94 1.134.684851
25/09/2025 2.359,34 2.316,21 2.346,02 2.323,94415.728.7522.343,26 791.123851
24/09/2025 2.348,30 2.328,58 2.328,82 2.343,26419.186.1302.329,53 946.613850
23/09/2025 2.345,60 2.327,62 2.329,44 2.329,53416.729.3662.332,48 869.271850
22/09/2025 2.337,13 2.320,28 2.333,52 2.332,48417.257.5982.335,31 636.449850
19/09/2025 2.341,72 2.322,28 2.333,78 2.335,31417.763.4382.334,28 455.429850
18/09/2025 2.349,64 2.320,77 2.336,34 2.334,28417.579.5252.333,39 413.684851
17/09/2025 2.361,25 2.328,11 2.351,98 2.333,39417.419.7952.357,16 537.255851
16/09/2025 2.388,10 2.346,27 2.351,04 2.357,16421.671.2032.348,85 669.330852
15/09/2025 2.359,66 2.343,36 2.345,02 2.348,85420.185.5032.340,35 836.668850
12/09/2025 2.358,12 2.311,96 2.315,36 2.340,35418.665.4112.309,43 1.036.984850
11/09/2025 2.312,12 2.274,02 2.274,02 2.309,43413.133.0582.269,75 478.128851
10/09/2025 2.288,08 2.258,46 2.277,28 2.269,75406.034.8322.277,20 797.138850
09/09/2025 2.282,48 2.265,44 2.266,36 2.277,20407.367.8702.262,62 474.202851
08/09/2025 2.282,67 2.247,49 2.263,90 2.262,62404.760.3902.267,37 581.064851
05/09/2025 2.299,97 2.248,18 2.291,67 2.267,37405.609.4322.291,33 811.883850
04/09/2025 2.306,18 2.283,98 2.291,94 2.291,33409.894.9642.281,67 1.710.812851
03/09/2025 2.288,48 2.252,15 2.264,43 2.281,67408.168.0542.266,08 987.517851
02/09/2025 2.322,35 2.255,58 2.322,35 2.266,08405.378.1112.321,86 1.131.058851
01/09/2025 2.342,91 2.313,87 2.336,09 2.321,86415.356.9832.335,28 765.170851
29/08/2025 2.352,18 2.324,14 2.349,32 2.335,28417.757.4972.347,36 1.086.090852
28/08/2025 2.398,59 2.331,34 2.384,90 2.347,36419.918.3152.379,92 2.081.196851
27/08/2025 2.382,05 2.346,13 2.355,34 2.379,92425.743.5872.353,60 1.926.743852
26/08/2025 2.374,75 2.339,53 2.374,75 2.353,60421.035.8232.378,39 1.255.471850
25/08/2025 2.383,72 2.366,82 2.366,82 2.378,39425.469.8252.360,95 1.405.753851
22/08/2025 2.375,75 2.354,26 2.370,63 2.360,95422.517.5102.372,39 1.351.562851
21/08/2025 2.373,38 2.339,28 2.351,19 2.372,39424.565.8272.347,24 1.556.463851
20/08/2025 2.348,59 2.307,90 2.328,84 2.347,24420.063.9482.328,84 1.700.371852
19/08/2025 2.331,34 2.316,50 2.320,21 2.328,84416.770.7452.318,72 935.842850
18/08/2025 2.350,37 2.317,23 2.342,68 2.318,72414.960.4632.342,68 968.121852
14/08/2025 2.350,24 2.332,39 2.342,35 2.342,68419.247.2682.338,49 1.899.528850
13/08/2025 2.338,49 2.305,59 2.306,30 2.338,49418.498.5932.303,87 2.268.490853
12/08/2025 2.326,61 2.295,93 2.318,12 2.303,87412.303.3052.309,37 1.169.469851
11/08/2025 2.310,17 2.292,01 2.292,58 2.309,37413.287.0812.292,57 1.282.124850
08/08/2025 2.303,19 2.281,34 2.291,71 2.292,57410.280.1042.287,79 1.227.124850
07/08/2025 2.287,86 2.269,94 2.278,66 2.287,79409.424.4792.268,56 1.564.925851
06/08/2025 2.279,71 2.257,97 2.265,46 2.268,56405.983.7872.266,88 994.744850
05/08/2025 2.270,19 2.248,34 2.249,60 2.266,88405.683.2412.249,60 914.139852
04/08/2025 2.251,32 2.235,37 2.240,79 2.249,60402.589.8102.241,30 689.738850
01/08/2025 2.283,37 2.233,68 2.280,94 2.241,30401.104.6452.286,62 1.108.636851
31/07/2025 2.294,78 2.279,60 2.279,60 2.286,62409.215.9682.281,23 971.233854
30/07/2025 2.298,72 2.266,89 2.291,22 2.281,23408.250.1632.290,75 779.757855
29/07/2025 2.296,25 2.273,08 2.280,49 2.290,75409.954.4962.278,62 1.305.593855
28/07/2025 2.305,33 2.276,40 2.283,15 2.278,62407.784.3692.277,66 2.444.511855
25/07/2025 2.280,35 2.252,18 2.257,68 2.277,66407.612.3052.261,99 1.647.890854
24/07/2025 2.271,03 2.245,83 2.245,83 2.261,99404.808.4152.244,03 2.024.646855
23/07/2025 2.263,27 2.205,03 2.208,62 2.244,03401.594.4352.205,77 2.555.853855
22/07/2025 2.227,33 2.191,63 2.227,33 2.205,77394.745.9752.226,29 1.125.975854
21/07/2025 2.227,71 2.194,23 2.198,79 2.226,29398.418.1442.196,50 2.421.578855
18/07/2025 2.198,45 2.167,15 2.167,15 2.196,50393.087.8272.167,43 1.475.106855
17/07/2025 2.168,90 2.148,76 2.156,12 2.167,43388.194.3842.150,78 780.283854
16/07/2025 2.171,01 2.142,48 2.163,25 2.150,78385.211.9612.159,80 944.736855
15/07/2025 2.160,41 2.126,94 2.126,94 2.159,80386.827.9362.127,73 1.119.453854
14/07/2025 2.138,89 2.112,05 2.138,89 2.127,73381.082.9232.143,61 982.968855
11/07/2025 2.154,17 2.141,21 2.154,17 2.143,61383.926.9752.155,51 817.984856
10/07/2025 2.181,62 2.155,51 2.161,71 2.155,51385.354.5002.160,90 1.578.473855
09/07/2025 2.162,68 2.122,66 2.122,99 2.160,90386.319.4712.123,97 1.624.774857
08/07/2025 2.135,71 2.121,16 2.126,52 2.123,97379.717.3332.129,48 1.097.088856
07/07/2025 2.133,80 2.120,64 2.127,32 2.129,48380.702.5422.123,69 985.320857
04/07/2025 2.123,69 2.103,76 2.113,25 2.123,69379.667.3002.112,64 1.039.945856
03/07/2025 2.115,54 2.101,23 2.105,34 2.112,64377.691.0532.107,54 595.310856
02/07/2025 2.115,05 2.100,79 2.105,44 2.107,54376.779.1962.105,44 617.440856
01/07/2025 2.112,38 2.096,57 2.100,09 2.105,44376.403.3162.100,09 801.777855
30/06/2025 2.122,38 2.096,37 2.113,20 2.100,09375.448.1852.113,34 534.283855
27/06/2025 2.127,51 2.097,63 2.101,60 2.113,34377.816.4792.099,88 1.115.913855
26/06/2025 2.099,93 2.063,59 2.065,03 2.099,88375.409.4622.061,06 1.253.349857
25/06/2025 2.065,54 2.035,00 2.035,27 2.061,06368.470.3712.032,48 821.722856
24/06/2025 2.045,79 2.016,22 2.016,22 2.032,48363.361.2772.009,25 993.242856