Χρηματιστήριο \

Δείκτης Τιμών Εναλλ.Αγοράς ΧΑ
ΔΕΑ
15.157,07
Τελ. Ενημ.:
16:14
-86,38 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
15.157,0700 15.304,6300
Άνοιγμα 15.242,25
Χαμ. 52 εβδ. Υψ. 52 εβδ.
13.074,24 15.507,76
Προηγ. Κλείσιμο
15243.4500 -29.1600 -0.1909 %

Απόδοση

7 ημερών
1,00%
1 μηνός
-0,35%
3 μηνών
1,08%
6 μηνών
5,48%
1 έτους
15,72%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
23/04/2025 15.414,7500 15.193,0400 15.318,7500 15.243,4500653.555.048 424.708
22/04/2025 15.409,2400 15.186,2100 15.280,3700 15.272,6100654.805.315 238.428
17/04/2025 15.221,5200 15.039,3500 15.157,8800 15.218,6900652.493.527 470.625
16/04/2025 15.115,8000 14.914,9000 15.032,5800 15.092,3500647.076.410 235.234
15/04/2025 15.006,7800 14.810,1200 14.934,8900 14.987,2600642.571.062 221.483
14/04/2025 14.895,3700 14.616,6500 14.616,6500 14.844,9000636.467.357 310.800
11/04/2025 14.740,1900 14.332,4300 14.576,9100 14.560,3200624.265.952 313.612
10/04/2025 14.874,3500 13.997,1300 13.997,1300 14.540,8600623.431.903 705.716
09/04/2025 14.382,4500 13.867,2400 14.382,4500 13.997,1300600.119.742 493.749
08/04/2025 14.395,6900 13.798,6000 13.798,6000 14.382,4500616.639.983 718.154
07/04/2025 14.055,0300 13.631,9700 14.055,0300 13.698,5600587.318.565 1.059.973
04/04/2025 14.852,8600 14.343,6300 14.835,4100 14.463,8300620.128.982 782.988
03/04/2025 15.154,2100 14.886,0700 14.933,7500 14.955,5500641.211.261 327.763
02/04/2025 15.147,9600 14.838,3000 15.075,5500 15.079,6600646.532.509 298.856
01/04/2025 15.163,3400 14.944,3300 14.974,6300 15.069,2500646.086.014 350.286
31/03/2025 15.332,9500 14.884,6600 15.323,6100 15.005,1700643.338.744 635.531
28/03/2025 15.468,5700 15.326,2900 15.358,9600 15.387,8300659.744.969 659.270
28/03/2025 15.468,5700 15.326,2900 15.358,9600 15.387,8300659.744.969 659.270
27/03/2025 15.475,7800 15.289,8800 15.408,8600 15.428,4600661.487.169 593.929
26/03/2025 15.459,6400 15.324,7000 15.384,4600 15.414,9400660.907.664 1.251.611
24/03/2025 15.364,4600 15.233,0100 15.233,0100 15.297,0100655.851.500 472.594
21/03/2025 15.311,6100 15.085,3500 15.292,5100 15.267,6800654.593.583 547.327
21/03/2025 15.311,6100 15.085,3500 15.292,5100 15.267,6800654.593.583 547.327
20/03/2025 15.320,1300 15.125,1500 15.209,7000 15.231,1500653.027.652 714.728
19/03/2025 15.219,9400 15.089,9700 15.091,4300 15.207,6700652.020.954 659.423
17/03/2025 14.703,0800 14.350,4900 14.350,4900 14.669,8800628.963.280 436.803
14/03/2025 14.389,1800 14.272,2300 14.340,4900 14.350,4900615.269.893 564.305
13/03/2025 14.388,0800 14.148,2600 14.172,5600 14.388,0800616.881.298 610.955
13/03/2025 14.388,0800 14.148,2600 14.172,5600 14.388,0800616.881.298 610.955
13/03/2025 14.388,0800 14.148,2600 14.172,5600 14.388,0800616.881.298 610.955
13/03/2025 14.388,0800 14.148,2600 14.172,5600 14.388,0800616.881.298 610.955
13/03/2025 14.388,0800 14.148,2600 14.172,5600 14.388,0800616.881.298 610.955
13/03/2025 14.388,0800 14.148,2600 14.172,5600 14.388,0800616.881.298 610.955
13/03/2025 14.388,0800 14.148,2600 14.172,5600 14.388,0800616.881.298 610.955
13/03/2025 14.388,0800 14.148,2600 14.172,5600 14.388,0800616.881.298 610.955
13/03/2025 14.388,0800 14.148,2600 14.172,5600 14.388,0800616.881.298 610.955
13/03/2025 14.388,0800 14.148,2600 14.172,5600 14.388,0800616.881.298 610.955
13/03/2025 14.388,0800 14.148,2600 14.172,5600 14.388,0800616.881.298 610.955
12/03/2025 14.511,4700 14.166,2100 14.477,7300 14.168,3800607.461.898 422.477
11/03/2025 14.581,4600 14.420,1000 14.558,5700 14.465,9000620.217.847 238.461
10/03/2025 14.697,7800 14.450,4100 14.655,7100 14.517,5500622.432.411 219.612
07/03/2025 14.718,2700 14.568,5300 14.718,2700 14.643,3600627.826.353 220.999
06/03/2025 14.770,5600 14.587,5700 14.644,4700 14.709,9400630.680.797 299.718
05/03/2025 14.683,1400 14.421,4700 14.421,4700 14.667,0900628.843.817 581.406
05/03/2025 14.683,1400 14.421,4700 14.421,4700 14.667,0900628.843.817 581.406
04/03/2025 14.541,4100 14.362,7100 14.429,9900 14.389,1900616.929.169 550.524
28/02/2025 14.629,3800 14.494,8700 14.616,5500 14.537,1200623.271.320 740.147
26/02/2025 14.828,8100 14.657,3600 14.802,5900 14.746,1400632.233.037 308.342
25/02/2025 14.960,5500 14.713,1500 14.872,0300 14.808,6700634.913.980 442.502
24/02/2025 15.029,9400 14.837,1000 15.021,0600 14.875,1900637.766.155 419.176
21/02/2025 15.229,3700 14.998,2800 15.161,0300 15.104,3500647.591.180 559.605
20/02/2025 15.287,7900 15.105,0300 15.119,2200 15.154,6700649.748.489 571.532
19/02/2025 15.315,5200 15.071,3700 15.237,8200 15.176,7600650.695.679 645.563
18/02/2025 15.280,1600 15.005,8300 15.140,7900 15.226,9500652.847.495 642.013
17/02/2025 15.323,9100 15.125,2800 15.323,9100 15.168,5800650.345.084 991.733
14/02/2025 15.413,9500 15.257,6100 15.366,9600 15.377,6800659.309.907 281.448
13/02/2025 15.383,3200 15.118,6800 15.172,0500 15.352,2800658.220.867 652.812
12/02/2025 15.217,7400 15.045,6800 15.072,9200 15.206,0200651.950.297 214.798
11/02/2025 15.236,8600 15.024,2100 15.024,2100 15.131,2200648.743.348 304.911
07/02/2025 15.225,8700 15.105,3000 15.176,2100 15.183,6900650.992.855 170.220
06/02/2025 15.303,1100 15.136,8900 15.184,6700 15.179,1600650.798.471 447.493
05/02/2025 15.235,3200 14.956,5500 14.970,8500 15.175,4900650.641.006 249.373
04/02/2025 15.083,9500 14.884,5800 14.884,5800 14.983,7000642.418.255 309.890
03/02/2025 15.325,3700 14.820,9400 15.325,3700 14.892,5000638.508.092 662.910
31/01/2025 15.433,6800 15.265,7900 15.288,1600 15.399,2000660.232.713 369.410
30/01/2025 15.405,0100 15.248,7200 15.332,1100 15.302,5200656.087.542 352.930
29/01/2025 15.450,3700 15.273,1100 15.311,1900 15.319,1300656.799.531 264.880
28/01/2025 15.434,5900 15.287,7600 15.341,3800 15.333,9400657.434.726 316.453
27/01/2025 15.495,8600 15.243,6200 15.487,4800 15.359,6300658.536.189 481.360
24/01/2025 15.518,1700 15.066,3800 15.089,5300 15.507,7600664.887.010 973.465
23/01/2025 15.132,3300 14.939,9900 14.940,6000 15.081,3100646.603.287 340.543
22/01/2025 14.959,2900 14.821,5400 14.871,1100 14.946,6800640.831.137 440.046
21/01/2025 15.012,0100 14.843,8900 14.888,1600 14.871,1100637.591.094 324.138
20/01/2025 15.045,8000 14.797,2900 14.932,2400 14.880,9300638.012.006 415.880
17/01/2025 15.108,6900 14.858,4500 15.057,6200 14.935,4500640.349.431 1.101.229
16/01/2025 15.175,7400 14.910,7000 14.910,7000 14.993,8600642.853.820 1.390.888
15/01/2025 14.957,1400 14.772,1700 14.872,0600 14.895,0200638.616.117 1.282.965
14/01/2025 14.953,0800 14.852,0700 14.893,9800 14.854,5600636.881.556 625.260
13/01/2025 15.272,9800 14.804,7700 15.241,4700 14.899,5600638.811.052 482.847
10/01/2025 15.410,2000 15.245,0200 15.331,9700 15.293,0400655.681.148 651.960
09/01/2025 15.313,6300 15.181,2800 15.210,5300 15.300,2400655.989.771 582.090
08/01/2025 15.269,3000 15.055,1000 15.238,0000 15.208,9200652.074.576 425.044
07/01/2025 15.315,7000 15.103,4100 15.141,0600 15.238,0000653.321.220 505.012
03/01/2025 15.281,8700 15.158,2300 15.244,8600 15.198,3200651.619.885 325.013
02/01/2025 15.362,7800 15.104,0100 15.104,0100 15.328,2900657.192.504 648.226
30/12/2024 15.319,6300 15.078,5700 15.190,6200 15.184,4300651.024.631 347.284
27/12/2024 15.238,4000 15.048,5800 15.104,3100 15.177,5500650.729.516 333.378
23/12/2024 15.315,5500 15.062,5600 15.062,5600 15.128,6800648.634.130 352.847
20/12/2024 15.204,3700 15.024,1800 15.136,0200 15.157,9800649.890.466 321.434
19/12/2024 15.094,2600 14.917,1900 14.917,1900 15.092,7600647.094.189 317.003
18/12/2024 15.247,2300 14.995,4800 15.178,9400 14.995,4800642.923.329 557.197
17/12/2024 15.302,4800 15.136,7300 15.178,7100 15.191,0400651.307.759 428.756
16/12/2024 15.386,0700 15.089,2500 15.351,0200 15.274,7400654.896.543 957.124
13/12/2024 15.381,2600 15.164,0900 15.357,0400 15.335,8400657.516.327 1.159.775
12/12/2024 15.318,4300 15.163,6300 15.318,4300 15.242,2800653.504.579 525.295
11/12/2024 15.336,7900 15.121,8600 15.265,5300 15.244,5000653.599.979 1.140.038
10/12/2024 15.393,9500 15.126,6600 15.201,8300 15.230,5300653.001.111 1.506.333
09/12/2024 15.223,7100 14.852,0900 14.868,1700 15.218,4400652.482.780 1.579.333
06/12/2024 14.988,2400 14.817,0400 14.924,7900 14.830,0300643.654.350 2.639.792
05/12/2024 15.088,1400 14.727,6400 14.727,6400 14.919,1600647.522.908 3.135.415
04/12/2024 14.836,6300 14.679,4700 14.755,7600 14.746,6200640.034.163 1.095.348
03/12/2024 14.701,2000 14.427,9100 14.427,9100 14.688,4300637.508.716 683.299
02/12/2024 14.553,2400 14.342,4700 14.357,3800 14.459,6000627.576.836 592.089
29/11/2024 14.409,8000 14.282,3600 14.305,8000 14.378,6400624.063.390 450.609
28/11/2024 14.359,7000 14.186,9100 14.224,7400 14.304,5700620.848.323 473.834
27/11/2024 14.211,9400 13.959,9200 14.145,9100 14.200,4500616.329.248 689.154
26/11/2024 14.287,3700 14.058,2900 14.058,2900 14.102,5300637.104.487 750.413
25/11/2024 14.138,8400 13.927,1800 14.085,7700 14.089,9000636.534.082 952.185
22/11/2024 14.325,9400 14.136,4300 14.280,9000 14.143,2700638.945.101 516.391
21/11/2024 14.291,0400 13.933,9900 14.055,6700 14.256,0300644.039.233 383.778
20/11/2024 14.275,3400 13.955,5400 14.015,3500 14.000,8700632.511.827 556.964
19/11/2024 14.591,9500 13.708,1300 14.561,1600 13.946,3400630.048.406 1.365.118
18/11/2024 14.672,2100 14.466,2300 14.588,0600 14.574,9100658.445.121 389.174
15/11/2024 14.657,8900 14.499,7000 14.593,4300 14.657,8900662.193.781 215.960
14/11/2024 14.713,2400 14.475,7400 14.613,9900 14.599,2100659.542.870 425.806
13/11/2024 14.765,5800 14.571,7500 14.586,8200 14.630,7400660.967.597 895.248
12/11/2024 14.861,9500 14.434,7400 14.472,0400 14.659,0900662.248.018 534.918
11/11/2024 14.611,1500 14.449,4200 14.543,1000 14.486,0600654.431.313 290.909
08/11/2024 14.575,3300 14.478,7200 14.523,4100 14.488,7400654.552.272 474.641
07/11/2024 14.791,9500 14.462,3600 14.598,7800 14.506,4800655.353.625 483.243
06/11/2024 14.732,7200 14.503,1100 14.627,1300 14.564,5100657.975.317 484.232
05/11/2024 14.592,9200 14.442,4300 14.442,4300 14.549,0000657.274.537 364.673
04/11/2024 14.571,4300 14.434,7000 14.461,7800 14.442,2300652.450.977 241.868
01/11/2024 14.562,3700 14.378,8700 14.378,8700 14.509,7400655.501.155 290.788
31/10/2024 14.429,2200 14.277,2300 14.329,5300 14.387,8500649.994.249 292.264
30/10/2024 14.515,6200 14.223,5600 14.419,6600 14.289,2700645.540.990 632.281
29/10/2024 14.430,5400 14.227,9500 14.227,9500 14.351,4500648.349.957 208.293
25/10/2024 14.332,3600 14.123,3500 14.251,6800 14.251,6700643.842.261 277.384
24/10/2024 14.547,7700 14.207,8500 14.454,3300 14.237,5200643.202.917 423.003
23/10/2024 14.642,7600 14.406,2200 14.435,5800 14.450,9200608.091.789 471.967
22/10/2024 14.869,4900 14.462,7900 14.712,0800 14.492,2700609.831.626 802.728
21/10/2024 14.837,1700 14.643,2600 14.757,3100 14.681,3200617.786.864 436.492
18/10/2024 14.823,9500 14.656,5800 14.716,6700 14.798,4100622.714.207 204.503
17/10/2024 14.848,2000 14.554,5300 14.569,4600 14.693,1600618.285.089 229.175
16/10/2024 14.649,0600 14.409,6200 14.409,6200 14.630,6200615.653.595 230.576
15/10/2024 14.787,8500 14.417,6000 14.658,1900 14.446,3400607.899.223 585.383
14/10/2024 14.819,3800 14.160,2800 14.160,2800 14.648,6000616.410.030 1.223.248
11/10/2024 14.204,0900 13.971,3200 14.086,5200 14.077,8600592.393.323 391.000
10/10/2024 14.324,0500 14.026,3200 14.230,1400 14.071,2800592.116.650 250.182
09/10/2024 14.325,5100 14.153,2800 14.212,3200 14.262,5200600.164.107 382.130
08/10/2024 14.245,8300 14.032,6100 14.212,8600 14.132,6200594.697.683 372.377
07/10/2024 14.458,9400 14.148,5500 14.383,4900 14.242,7400599.331.511 476.502
04/10/2024 14.579,0000 14.458,3500 14.543,0400 14.458,3500608.404.245 442.237
03/10/2024 14.634,1800 14.319,6200 14.351,2300 14.417,0700606.667.179 473.726
02/10/2024 14.721,5700 14.340,3100 14.721,5700 14.345,1400603.640.431 841.962
01/10/2024 15.307,3200 14.787,1500 15.307,3200 14.805,2500623.001.984 1.390.239
30/09/2024 15.435,4300 14.777,0100 14.777,0100 15.406,7100648.311.115 2.807.137
27/09/2024 14.601,0700 14.375,1300 14.424,7000 14.559,8300612.674.613 655.969
26/09/2024 14.628,1200 14.277,7300 14.619,6300 14.402,4300606.051.374 1.072.680
25/09/2024 14.301,6500 13.829,1600 13.857,8500 14.301,6500601.810.626 347.865
24/09/2024 13.907,1200 13.771,3600 13.791,2100 13.879,8100584.059.437 125.601
23/09/2024 13.874,1300 13.652,8900 13.725,7800 13.764,3200579.199.934 201.300
20/09/2024 13.956,5600 13.745,4800 13.846,8000 13.775,4400579.667.522 243.433
19/09/2024 13.954,5900 13.829,1900 13.876,0200 13.908,5700585.269.881 215.959
18/09/2024 14.053,3600 13.849,2100 14.053,3600 13.897,2400584.793.201 139.599
17/09/2024 14.110,4600 13.780,1000 13.783,0600 14.063,1900591.775.950 183.898
16/09/2024 13.886,1300 13.688,8000 13.698,5700 13.773,5100579.586.302 97.437
13/09/2024 13.934,0000 13.704,4900 13.858,1900 13.704,4900576.681.961 523.044
12/09/2024 14.193,2100 13.928,7400 14.046,4200 13.949,5900586.995.710 221.714
11/09/2024 14.159,9400 14.001,9800 14.148,4000 14.070,5200592.084.783 207.445
10/09/2024 14.265,5600 14.080,2200 14.149,2500 14.159,6400595.834.797 163.192
09/09/2024 14.343,6500 14.157,9300 14.259,8800 14.170,1500596.276.999 205.203
06/09/2024 14.381,6700 14.187,1400 14.374,3100 14.285,8900601.147.108 405.646
05/09/2024 14.474,2700 14.332,2200 14.460,2900 14.379,7200605.095.525 316.837
04/09/2024 14.362,2800 14.174,6600 14.319,4000 14.340,0800603.427.565 321.138
03/09/2024 14.395,0300 13.941,3100 14.014,7800 14.371,4900604.749.435 726.438
02/09/2024 14.030,0400 13.839,8100 13.865,8200 13.950,7100587.042.945 111.487
30/08/2024 13.939,4300 13.817,0200 13.834,3100 13.861,4300583.286.021 88.124
29/08/2024 13.913,5100 13.816,8100 13.866,3000 13.857,6100583.125.317 212.686
28/08/2024 13.958,9600 13.804,5300 13.883,6200 13.883,2900584.205.873 169.860
27/08/2024 13.895,6200 13.751,8000 13.858,9000 13.876,3000583.911.915 137.102
26/08/2024 13.924,7100 13.756,7500 13.760,6500 13.844,8900582.589.946 186.320
23/08/2024 13.871,8300 13.748,3000 13.858,2400 13.849,0400582.764.915 99.808
22/08/2024 13.869,2600 13.733,4200 13.800,7000 13.851,6500582.874.666 100.688
21/08/2024 13.944,4100 13.714,3200 13.734,4100 13.776,2600579.702.216 153.552
20/08/2024 13.886,1200 13.687,5100 13.755,1100 13.826,6600581.822.838 189.068
19/08/2024 13.874,6500 13.694,6200 13.842,8400 13.723,1600577.467.874 243.622
16/08/2024 13.909,3300 13.753,4000 13.825,8800 13.830,3500581.978.204 122.221
14/08/2024 13.910,8500 13.687,9500 13.687,9500 13.771,8700579.517.566 311.079
13/08/2024 13.788,3100 13.617,7400 13.672,7400 13.676,3900575.499.534 146.236
12/08/2024 13.746,2600 13.602,9700 13.746,2600 13.661,4600574.868.328 114.424
09/08/2024 13.752,9000 13.596,7900 13.643,0900 13.744,9900578.383.450 225.983
08/08/2024 13.621,6300 13.437,9300 13.621,6300 13.604,6900572.479.407 227.058
07/08/2024 13.740,8600 13.427,4300 13.427,4300 13.669,6600574.741.620 388.334
06/08/2024 13.597,3200 13.312,5600 13.396,2800 13.404,4300563.590.183 510.082
05/08/2024 13.694,1500 13.161,0900 13.662,9100 13.278,3300558.288.015 1.594.751
02/08/2024 14.352,5600 14.055,4800 14.352,5600 14.119,2600593.645.328 608.428
01/08/2024 14.500,1700 14.294,2100 14.387,5800 14.426,0700606.545.065 448.931
31/07/2024 14.432,2600 14.182,4200 14.303,3000 14.399,8100605.441.010 254.440
30/07/2024 14.477,9100 14.335,6800 14.394,1000 14.345,8300703.047.304 424.756
29/07/2024 14.441,3100 14.222,8800 14.225,7300 14.394,4100705.428.269 464.182
26/07/2024 14.307,4100 14.155,3900 14.186,9400 14.254,3300698.563.243 392.943
25/07/2024 14.260,1600 14.096,6200 14.260,1600 14.229,8200686.183.837 282.177
24/07/2024 14.406,9600 14.236,6100 14.297,3500 14.248,4300687.081.434 392.917
23/07/2024 14.400,1500 14.197,5300 14.305,7000 14.365,1500692.709.812 348.969
22/07/2024 14.380,9600 14.249,4000 14.267,6000 14.305,7000689.387.386 326.961
19/07/2024 14.262,2800 14.049,2400 14.144,0200 14.242,8300686.358.002 521.307
18/07/2024 14.209,2200 14.102,3600 14.110,1200 14.131,1900680.978.057 250.256
17/07/2024 14.215,3900 14.092,6800 14.151,9800 14.125,2600680.692.361 246.691
16/07/2024 14.207,2700 13.986,3800 14.110,5400 14.192,1600683.915.967 657.933
15/07/2024 14.173,1200 14.063,0700 14.149,9700 14.096,5100679.306.659 260.312
12/07/2024 14.289,3100 14.128,0400 14.251,4600 14.149,9700682.057.095 564.094
11/07/2024 14.332,1100 14.157,3200 14.295,6700 14.259,2400687.324.497 437.993
10/07/2024 14.288,4600 14.105,5000 14.151,0300 14.284,4900688.541.220 739.052
09/07/2024 14.114,7100 13.833,0800 13.859,2400 14.086,3500678.990.741 677.866
08/07/2024 13.901,2900 13.748,3600 13.811,7100 13.851,7800667.684.006 269.693
05/07/2024 13.811,5500 13.689,3900 13.702,8700 13.739,3900662.266.617 160.565
04/07/2024 13.748,9200 13.527,8900 13.536,5500 13.687,4300659.761.855 256.335
03/07/2024 13.491,6600 13.288,2700 13.362,6000 13.491,6600650.325.526 287.742
02/07/2024 13.585,8500 13.276,8900 13.477,7000 13.358,8500643.923.522 314.220
01/07/2024 13.498,1800 13.378,6500 13.480,2700 13.445,1000648.081.352 391.965
28/06/2024 13.421,6000 13.180,5000 13.260,6300 13.387,7100645.314.977 412.825
27/06/2024 13.570,5300 13.249,9500 13.476,1800 13.259,4000639.129.800 496.998
26/06/2024 13.639,2400 13.438,8800 13.633,9300 13.507,6000651.093.536 408.643
25/06/2024 13.773,4900 13.487,1700 13.513,9600 13.585,4000654.844.133 271.666
21/06/2024 13.674,3600 13.470,5700 13.637,2500 13.563,2500653.776.208 331.137
20/06/2024 13.811,4100 13.580,0200 13.765,7100 13.622,0200656.609.197 224.650
19/06/2024 13.810,1500 13.678,0000 13.710,8200 13.708,3400660.769.614 272.067
18/06/2024 13.848,1600 13.546,8900 13.559,2800 13.722,1000661.433.287 444.970
17/06/2024 13.853,1100 13.377,9700 13.796,0400 13.587,8700654.963.135 501.563
14/06/2024 14.056,5300 13.572,9500 13.842,8300 13.721,4500661.401.827 773.453
13/06/2024 14.139,9500 13.802,4000 14.102,1700 13.862,4700667.646.888 1.176.706
12/06/2024 14.174,6400 13.973,6800 14.037,1000 14.160,6200682.006.514 421.055
11/06/2024 14.224,5000 14.065,6500 14.147,6800 14.091,1500678.660.478 245.103
10/06/2024 14.257,8800 13.965,9700 14.253,1300 14.120,0000680.050.140 444.931
07/06/2024 14.361,3200 14.216,4000 14.361,3200 14.240,6900685.863.058 380.784
06/06/2024 14.564,6800 14.296,8500 14.354,1600 14.422,5400694.621.357 1.072.309
05/06/2024 14.414,0200 14.158,3000 14.158,3000 14.279,9000687.751.090 567.573
04/06/2024 14.248,7700 14.001,8100 14.136,0200 14.116,0200679.858.434 374.985
03/06/2024 14.361,5900 14.167,6600 14.273,0900 14.193,4600683.588.088 399.793
31/05/2024 14.337,2000 13.952,1900 14.010,2800 14.285,7300688.031.882 764.831
30/05/2024 14.102,0600 13.874,2300 13.948,7300 13.979,5900673.287.712 411.598
29/05/2024 14.155,6900 13.865,0700 14.141,5500 13.967,9800672.728.615 591.718
28/05/2024 14.211,5000 13.990,0300 14.162,8200 14.155,8900681.778.846 230.587
27/05/2024 14.379,7800 14.103,0900 14.188,2800 14.137,1500680.875.915 199.952
24/05/2024 14.236,4100 14.097,9400 14.121,9800 14.149,7800681.484.311 420.541
23/05/2024 14.275,3600 14.043,1200 14.043,1200 14.150,7700681.532.092 416.579
22/05/2024 14.282,7700 13.951,2400 14.265,1800 14.025,4600675.497.014 876.428
21/05/2024 14.613,6100 14.210,2600 14.437,3500 14.266,0100687.082.360 780.341
20/05/2024 14.955,1400 14.415,3300 14.672,2600 14.419,8800694.492.793 1.606.414
17/05/2024 15.024,4000 14.654,6200 14.940,3800 14.672,2600706.648.301 1.185.029
16/05/2024 15.057,5700 14.890,4700 15.025,2600 14.914,4800718.313.946 610.109
15/05/2024 15.217,4900 14.926,3600 14.926,3600 15.020,7900723.434.339 1.293.737
14/05/2024 14.966,1200 14.650,3500 14.650,3500 14.898,3000717.534.675 1.536.682
13/05/2024 14.819,4400 14.581,1200 14.622,8400 14.655,9600705.863.386 699.176
09/05/2024 15.024,4600 14.420,1200 14.764,3800 14.961,1200720.560.442 3.996.874
08/05/2024 14.846,3300 14.410,9700 14.410,9700 14.726,9000709.279.864 2.142.459
02/05/2024 14.418,4100 14.044,6200 14.093,9500 14.334,8700690.398.920 3.388.617
30/04/2024 13.772,7100 13.128,0400 13.128,0400 13.743,3300661.908.899 1.883.516
29/04/2024 13.179,5300 12.960,5100 13.139,8300 13.085,3900630.221.194 934.037
26/04/2024 13.387,2700 13.099,7800 13.099,7800 13.340,4500642.505.308 660.545
25/04/2024 13.235,6000 13.002,2100 13.123,8000 13.074,2400629.683.830 584.557
24/04/2024 13.327,8300 12.971,2400 13.209,5600 13.107,5700631.289.217 519.828
23/04/2024 13.352,3300 13.084,0900 13.172,5000 13.172,8600634.433.666 1.356.229
19/04/2024 12.667,1300 12.297,1600 12.336,6200 12.667,1300610.076.720 995.945
18/04/2024 12.568,5300 12.314,8300 12.363,6900 12.388,7700596.670.090 564.400
17/04/2024 12.538,7900 12.260,3900 12.297,2700 12.345,3900594.581.205 842.098
16/04/2024 12.296,7300 11.921,1300 11.921,1300 12.171,7300586.216.961 1.198.441
15/04/2024 12.286,3300 11.808,8600 11.946,7200 12.073,8500581.502.875 1.152.690
12/04/2024 12.367,8000 11.875,6500 12.254,6500 11.960,9100576.063.823 575.596
11/04/2024 12.396,2500 12.172,4200 12.313,8300 12.308,4400592.801.250 588.639
10/04/2024 12.666,2300 12.242,1800 12.652,5200 12.322,8500593.495.539 608.924
09/04/2024 12.648,4400 12.395,3700 12.467,6300 12.597,0900606.703.595 870.891
08/04/2024 12.477,5700 12.217,7300 12.272,5200 12.441,2300599.196.880 2.510.666
05/04/2024 12.185,0300 11.966,7100 12.117,8300 12.147,9900585.073.619 457.992
04/04/2024 12.286,9500 12.093,9100 12.138,7100 12.187,0300586.953.981 472.215
03/04/2024 12.270,6600 11.948,9000 12.217,2800 12.138,8600584.634.059 502.267
02/04/2024 12.499,8200 12.108,0700 12.190,6300 12.237,1300589.367.128 1.257.485
28/03/2024 12.344,0800 12.181,0400 12.246,1800 12.181,0400586.606.020 501.646
27/03/2024 12.419,5200 12.210,3900 12.282,0900 12.262,4600590.527.194 917.371
26/03/2024 12.422,4500 12.223,0700 12.323,5800 12.364,2500595.428.950 1.027.889
22/03/2024 12.551,9300 12.333,4300 12.509,3200 12.333,4300593.944.811 665.045
21/03/2024 12.603,6100 12.394,3700 12.499,8800 12.521,0000602.977.387 686.958
20/03/2024 12.484,5900 12.275,0300 12.299,3000 12.484,5900601.224.021 822.545
19/03/2024 12.448,8500 12.102,0300 12.341,9100 12.242,9200589.585.996 1.721.663
15/03/2024 12.746,0500 12.319,6800 12.746,0500 12.370,1900595.714.984 1.735.378
14/03/2024 12.768,8000 12.539,5900 12.730,2200 12.764,1000614.684.763 902.068
13/03/2024 13.022,8700 12.660,9400 12.782,0500 12.726,9300612.894.371 2.219.010
12/03/2024 12.700,4400 12.429,5700 12.484,0900 12.625,0600607.989.038 588.694
11/03/2024 12.739,6100 12.430,0300 12.620,5600 12.478,6700600.939.209 698.428
08/03/2024 12.780,5000 12.557,2500 12.643,7900 12.575,9100605.621.772 495.498
06/03/2024 12.841,7400 12.702,9200 12.796,8500 12.826,7900617.703.374 688.407
05/03/2024 13.012,2800 12.793,6500 12.825,0300 12.810,8300616.935.006 561.226
04/03/2024 12.869,2000 12.676,5000 12.761,7300 12.814,9600617.134.010 612.946
01/03/2024 12.769,7200 12.598,6300 12.696,6800 12.709,7000612.064.833 457.352
29/02/2024 12.726,2500 12.563,7200 12.645,8800 12.651,7500609.274.098 393.315
28/02/2024 12.817,1000 12.418,5900 12.636,3400 12.627,8200608.121.783 563.722
27/02/2024 13.031,8100 12.535,9800 12.800,9500 12.673,4500610.319.107 1.835.808
26/02/2024 12.600,8200 12.022,6500 12.043,4300 12.569,4600605.311.414 1.486.631
23/02/2024 12.100,4400 11.725,8400 12.075,4500 11.963,4000576.124.935 1.440.085
22/02/2024 12.283,9800 11.933,4100 12.176,7800 12.042,1000579.914.788 4.010.998
21/02/2024 12.859,8300 12.564,6300 12.834,6300 12.593,5500606.471.526 1.342.191
20/02/2024 13.325,8400 12.783,6600 12.996,3200 12.864,5900619.523.848 1.187.693
19/02/2024 13.245,2000 12.989,0900 13.242,7300 13.041,1200628.025.256 662.826
16/02/2024 13.669,2800 13.093,6000 13.373,0100 13.275,7700639.325.459 2.045.404
14/02/2024 12.751,5300 12.403,0300 12.659,7000 12.507,8100602.342.218 2.029.557
13/02/2024 12.754,7500 12.552,6900 12.699,4300 12.647,3200609.060.784 1.221.496
12/02/2024 13.024,8000 12.770,4300 13.024,2200 12.798,0100616.317.548 1.416.929
09/02/2024 13.107,8900 12.784,1900 13.080,6100 12.976,6900624.922.411 1.983.707
07/02/2024 13.771,7900 12.918,8300 13.659,3600 13.458,6900648.134.105 3.002.754
06/02/2024 13.974,1500 13.210,5200 13.744,1500 13.568,0000653.398.127 4.486.765
05/02/2024 13.668,7800 13.314,0900 13.314,0900 13.523,9600651.277.283 3.783.948
02/02/2024 13.046,9900 12.454,1100 12.454,1100 12.995,2800625.817.829 2.810.300
01/02/2024 12.579,3300 12.222,5700 12.556,0600 12.373,6600595.881.906 1.723.719
31/01/2024 13.526,9700 12.137,3500 13.236,7500 12.462,3500600.153.010 9.640.396
30/01/2024 12.827,8300 12.641,9900 12.656,1500 12.798,5000616.341.120 3.592.299
29/01/2024 12.145,6700 11.780,3400 11.780,3400 12.091,6900582.303.019 3.575.129
26/01/2024 11.579,8800 11.041,4600 11.125,5900 11.514,0300554.484.477 3.598.096
25/01/2024 11.107,6000 10.612,8500 10.847,7400 10.978,6300528.701.199 3.151.327
24/01/2024 10.796,0200 10.372,3100 10.372,3100 10.717,2100516.111.905 2.436.507
23/01/2024 10.701,5500 10.211,0300 10.589,6400 10.356,4700498.739.754 3.514.848
22/01/2024 10.282,9900 9.973,2000 9.973,2000 10.255,0000493.853.066 1.796.307
19/01/2024 9.908,7200 9.570,7500 9.628,4300 9.826,8100473.232.638 1.751.009
18/01/2024 9.626,3500 9.504,9700 9.521,8500 9.574,5000461.081.938 518.168
17/01/2024 9.576,7800 9.384,1000 9.497,1900 9.487,7500456.904.342 583.817
16/01/2024 9.618,1000 9.449,4000 9.549,8900 9.500,4400457.515.732 857.506
15/01/2024 9.564,8200 9.419,5500 9.457,5700 9.510,2800457.989.172 920.492
12/01/2024 9.469,0200 9.356,2300 9.458,6100 9.451,3100455.149.487 480.082
11/01/2024 9.516,2000 9.429,9700 9.461,1100 9.464,7000455.794.389 622.280
10/01/2024 9.475,9100 9.358,4100 9.462,4200 9.416,3900453.468.060 881.867
09/01/2024 9.575,0000 9.429,0100 9.523,8400 9.445,0400454.847.775 606.059
08/01/2024 9.675,0000 9.493,1300 9.626,2600 9.555,1200460.148.631 855.053
05/01/2024 9.654,4900 9.538,7900 9.622,4000 9.595,6100462.098.578 349.163
04/01/2024 9.636,8700 9.556,7000 9.563,0700 9.605,4400462.571.938 741.883
03/01/2024 9.663,7500 9.427,9100 9.452,2400 9.604,9400462.547.991 552.946
02/01/2024 9.557,2200 9.423,2200 9.423,2200 9.447,7900454.980.056 570.990

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:14:34.136 4.241,00 15.157,07 0,00 0,000,00
16:14:04.136 4.236,00 15.157,07 0,00 0,000,00
16:13:34.136 4.235,00 15.157,07 0,00 0,000,00
16:13:04.136 4.234,00 15.157,07 0,00 0,000,00
16:12:34.136 4.233,00 15.157,07 0,00 0,000,00
16:12:04.136 4.232,00 15.157,07 0,00 0,000,00
16:11:34.136 4.229,00 15.157,07 880,00 0,000,00
16:11:04.136 4.223,00 15.157,07 0,00 0,000,00
16:10:34.136 4.222,00 15.157,07 0,00 0,000,00
16:10:04.136 4.221,00 15.157,07 0,00 0,000,00