Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΤΙΜΩΝ ΜΙΚΡΗΣ ΚΕΦΑΛ. ΧΑ
ATHEX_SCI
ATHEX_SCI

ΔΕΙΚΤΗΣ ΤΙΜΩΝ ΜΙΚΡΗΣ ΚΕΦΑΛ. ΧΑ

2369.5300
22.2900 0.9496%
21/08/2025 , 16:55 Πρ. Κλείσιμο 2347.2400
Χαμηλό Υψηλό
2.339,28 2.371,78
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2.347,24 2.347,24
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
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