N
| Realtime ΓΔ | 1,28 0,06% 2.097,22 |
| Τζίρος | 194.25 εκ |
| Τελ. Ενημ. | 17:25 |
| Με μία ματιά | REAL TIME ΤΑΜΠΛΟ |
| SPX | 6382.23 | -0.4545% |
| DAX | 24276.97 | -0.5982% |
| SXXP | 557.81 | 0.6859% |
| Όλοι οι Ξένοι Δείκτες |
| EUR/USD | 1.16635 |
| EUR/CHF | 0.93718 |
| USD/ZAR | 17.6755 |
| Όλες οι Ισοτιμίες |
| Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
|---|---|---|---|---|---|---|---|---|
| 20/08/2025 | 3,40 | 3,36 | 3,40 | 3,40 | 49.415 | 3,40 | 166.623 | 144 |
| 19/08/2025 | 3,44 | 3,37 | 3,42 | 3,40 | 34.379 | 3,43 | 116.994 | 100 |
| 18/08/2025 | 3,48 | 3,43 | 3,48 | 3,43 | 30.138 | 3,48 | 103.895 | 70 |
| 14/08/2025 | 3,49 | 3,44 | 3,44 | 3,48 | 41.741 | 3,46 | 144.451 | 108 |
| 13/08/2025 | 3,47 | 3,41 | 3,46 | 3,46 | 83.452 | 3,44 | 287.433 | 143 |
| 12/08/2025 | 3,51 | 3,41 | 3,45 | 3,44 | 64.492 | 3,47 | 222.134 | 165 |
| 11/08/2025 | 3,48 | 3,37 | 3,40 | 3,47 | 124.015 | 3,40 | 425.090 | 194 |
| 08/08/2025 | 3,43 | 3,38 | 3,40 | 3,40 | 37.382 | 3,40 | 127.309 | 96 |
| 07/08/2025 | 3,44 | 3,35 | 3,38 | 3,40 | 48.477 | 3,37 | 164.713 | 145 |
| 06/08/2025 | 3,39 | 3,33 | 3,39 | 3,37 | 26.178 | 3,39 | 87.924 | 82 |
| 05/08/2025 | 3,39 | 3,33 | 3,36 | 3,39 | 56.580 | 3,33 | 189.792 | 143 |
| 04/08/2025 | 3,35 | 3,30 | 3,32 | 3,33 | 32.626 | 3,33 | 108.081 | 88 |
| 01/08/2025 | 3,33 | 3,29 | 3,31 | 3,33 | 68.291 | 3,34 | 225.941 | 144 |
| 31/07/2025 | 3,37 | 3,33 | 3,35 | 3,34 | 48.153 | 3,35 | 160.985 | 123 |
| 30/07/2025 | 3,39 | 3,33 | 3,39 | 3,35 | 29.650 | 3,39 | 99.396 | 88 |
| 29/07/2025 | 3,39 | 3,33 | 3,34 | 3,39 | 51.728 | 3,34 | 173.168 | 147 |
| 28/07/2025 | 3,41 | 3,34 | 3,41 | 3,34 | 34.775 | 3,44 | 116.936 | 114 |
| 25/07/2025 | 3,44 | 3,38 | 3,41 | 3,44 | 38.036 | 3,42 | 129.024 | 100 |
| 24/07/2025 | 3,47 | 3,38 | 3,40 | 3,42 | 81.654 | 3,40 | 279.304 | 152 |
| 23/07/2025 | 3,45 | 3,39 | 3,43 | 3,40 | 43.676 | 3,41 | 148.660 | 129 |
| 22/07/2025 | 3,46 | 3,38 | 3,42 | 3,41 | 45.144 | 3,48 | 154.204 | 168 |
| 21/07/2025 | 3,55 | 3,44 | 3,55 | 3,48 | 57.067 | 3,50 | 197.983 | 113 |
| 18/07/2025 | 3,54 | 3,38 | 3,42 | 3,50 | 114.419 | 3,42 | 395.645 | 301 |
| 17/07/2025 | 3,42 | 3,36 | 3,40 | 3,42 | 41.793 | 3,39 | 141.225 | 94 |
| 16/07/2025 | 3,42 | 3,39 | 3,41 | 3,39 | 32.856 | 3,41 | 111.853 | 89 |
| 15/07/2025 | 3,43 | 3,38 | 3,39 | 3,41 | 61.314 | 3,37 | 208.123 | 144 |
| 14/07/2025 | 3,40 | 3,34 | 3,40 | 3,37 | 29.076 | 3,41 | 98.134 | 92 |
| 11/07/2025 | 3,43 | 3,36 | 3,42 | 3,41 | 24.968 | 3,40 | 84.418 | 59 |
| 10/07/2025 | 3,43 | 3,34 | 3,36 | 3,40 | 86.320 | 3,37 | 292.027 | 247 |
| 09/07/2025 | 3,41 | 3,33 | 3,41 | 3,37 | 74.531 | 3,40 | 251.612 | 154 |
| 08/07/2025 | 3,45 | 3,35 | 3,37 | 3,40 | 46.822 | 3,37 | 159.145 | 127 |
| 07/07/2025 | 3,44 | 3,35 | 3,44 | 3,37 | 30.879 | 3,41 | 103.979 | 70 |
| 04/07/2025 | 3,41 | 3,33 | 3,40 | 3,41 | 45.292 | 3,40 | 152.480 | 133 |
| 03/07/2025 | 3,48 | 3,39 | 3,46 | 3,40 | 51.840 | 3,45 | 177.544 | 114 |
| 02/07/2025 | 3,46 | 3,33 | 3,37 | 3,45 | 28.487 | 3,39 | 96.995 | 78 |
| 01/07/2025 | 3,40 | 3,35 | 3,37 | 3,39 | 49.812 | 3,37 | 168.074 | 112 |
| 30/06/2025 | 3,42 | 3,37 | 3,38 | 3,37 | 28.035 | 3,37 | 95.001 | 57 |
| 27/06/2025 | 3,50 | 3,35 | 3,50 | 3,37 | 131.054 | 3,50 | 446.471 | 245 |
| 26/06/2025 | 3,51 | 3,41 | 3,48 | 3,50 | 59.340 | 3,46 | 206.151 | 175 |
| 25/06/2025 | 3,46 | 3,31 | 3,31 | 3,46 | 42.530 | 3,33 | 144.309 | 142 |
| 24/06/2025 | 3,39 | 3,32 | 3,37 | 3,33 | 73.294 | 3,31 | 245.855 | 194 |
| 23/06/2025 | 3,34 | 3,28 | 3,31 | 3,31 | 49.822 | 3,34 | 164.729 | 140 |
| 20/06/2025 | 3,39 | 3,30 | 3,32 | 3,34 | 59.183 | 3,33 | 196.812 | 144 |
| 19/06/2025 | 3,38 | 3,29 | 3,38 | 3,33 | 47.303 | 3,39 | 156.972 | 112 |
| 18/06/2025 | 3,44 | 3,32 | 3,40 | 3,39 | 51.143 | 3,36 | 173.039 | 123 |
| 17/06/2025 | 3,48 | 3,36 | 3,48 | 3,36 | 102.730 | 3,50 | 349.220 | 231 |
| 16/06/2025 | 3,53 | 3,46 | 3,53 | 3,50 | 57.894 | 3,55 | 202.392 | 124 |
| 13/06/2025 | 3,55 | 3,43 | 3,50 | 3,55 | 62.908 | 3,56 | 219.515 | 204 |
| 12/06/2025 | 3,69 | 3,53 | 3,69 | 3,56 | 37.671 | 3,61 | 134.208 | 111 |
| 11/06/2025 | 3,71 | 3,61 | 3,68 | 3,61 | 56.858 | 3,68 | 207.187 | 180 |
| 10/06/2025 | 3,73 | 3,57 | 3,57 | 3,68 | 104.146 | 3,64 | 382.822 | 260 |
| 06/06/2025 | 3,64 | 3,57 | 3,58 | 3,64 | 33.681 | 3,56 | 121.233 | 97 |
| 05/06/2025 | 3,63 | 3,56 | 3,63 | 3,56 | 20.684 | 3,62 | 74.061 | 55 |
| 04/06/2025 | 3,65 | 3,59 | 3,62 | 3,62 | 91.972 | 3,62 | 333.230 | 216 |
| 03/06/2025 | 3,65 | 3,37 | 3,39 | 3,62 | 133.886 | 3,40 | 467.475 | 250 |
| 02/06/2025 | 3,50 | 3,38 | 3,49 | 3,40 | 78.167 | 3,50 | 268.900 | 190 |
| 30/05/2025 | 3,54 | 3,48 | 3,52 | 3,50 | 55.849 | 3,54 | 195.761 | 158 |
| 29/05/2025 | 3,56 | 3,52 | 3,55 | 3,54 | 47.049 | 3,55 | 166.304 | 137 |
| 28/05/2025 | 3,59 | 3,54 | 3,58 | 3,55 | 62.545 | 3,55 | 222.337 | 144 |
| 27/05/2025 | 3,63 | 3,54 | 3,61 | 3,55 | 62.534 | 3,60 | 223.000 | 158 |
| 26/05/2025 | 3,62 | 3,50 | 3,52 | 3,60 | 128.289 | 3,51 | 454.306 | 317 |
| 23/05/2025 | 3,60 | 3,48 | 3,54 | 3,51 | 87.804 | 3,56 | 309.557 | 246 |
| 22/05/2025 | 3,60 | 3,53 | 3,59 | 3,56 | 66.698 | 3,60 | 236.967 | 209 |
| 21/05/2025 | 3,62 | 3,59 | 3,62 | 3,60 | 66.990 | 3,61 | 240.942 | 135 |
| 20/05/2025 | 3,66 | 3,59 | 3,66 | 3,61 | 100.249 | 3,66 | 362.701 | 266 |
| 19/05/2025 | 3,68 | 3,60 | 3,68 | 3,66 | 74.634 | 3,68 | 270.496 | 166 |
| 16/05/2025 | 3,74 | 3,65 | 3,70 | 3,68 | 80.501 | 3,70 | 296.972 | 190 |
| 15/05/2025 | 3,72 | 3,67 | 3,72 | 3,70 | 56.295 | 3,69 | 207.941 | 109 |
| 14/05/2025 | 3,77 | 3,67 | 3,67 | 3,69 | 54.112 | 3,69 | 200.714 | 119 |
| 13/05/2025 | 3,75 | 3,66 | 3,75 | 3,69 | 60.841 | 3,74 | 223.910 | 151 |
| 12/05/2025 | 3,77 | 3,72 | 3,76 | 3,74 | 97.846 | 3,72 | 366.104 | 223 |
| 09/05/2025 | 3,74 | 3,54 | 3,54 | 3,72 | 133.273 | 3,54 | 486.193 | 328 |
| 08/05/2025 | 3,61 | 3,50 | 3,60 | 3,54 | 93.482 | 3,62 | 330.264 | 249 |
| 07/05/2025 | 3,69 | 3,56 | 3,65 | 3,62 | 61.264 | 3,67 | 221.063 | 189 |
| 06/05/2025 | 3,70 | 3,64 | 3,70 | 3,67 | 26.129 | 3,70 | 95.932 | 69 |
| 05/05/2025 | 3,79 | 3,66 | 3,74 | 3,70 | 73.395 | 3,79 | 272.170 | 164 |
| 02/05/2025 | 3,83 | 3,72 | 3,82 | 3,79 | 65.302 | 3,80 | 247.516 | 175 |
| 30/04/2025 | 3,84 | 3,77 | 3,84 | 3,80 | 77.758 | 3,81 | 296.171 | 120 |
| 29/04/2025 | 3,88 | 3,79 | 3,88 | 3,81 | 36.552 | 3,85 | 139.651 | 93 |
| 28/04/2025 | 3,88 | 3,79 | 3,82 | 3,85 | 48.710 | 3,76 | 186.766 | 132 |
| 25/04/2025 | 3,78 | 3,69 | 3,70 | 3,76 | 37.612 | 3,70 | 140.120 | 108 |
| 24/04/2025 | 3,74 | 3,67 | 3,74 | 3,70 | 49.618 | 3,72 | 183.446 | 119 |
| 23/04/2025 | 3,77 | 3,67 | 3,77 | 3,72 | 50.049 | 3,68 | 185.434 | 114 |
| 22/04/2025 | 3,69 | 3,65 | 3,67 | 3,68 | 61.048 | 3,73 | 224.446 | 136 |
| 17/04/2025 | 3,79 | 3,68 | 3,79 | 3,73 | 32.733 | 3,74 | 122.640 | 81 |
| 16/04/2025 | 3,77 | 3,67 | 3,73 | 3,74 | 55.707 | 3,73 | 207.226 | 143 |
| 15/04/2025 | 3,85 | 3,71 | 3,84 | 3,73 | 102.247 | 3,74 | 383.302 | 198 |
| 14/04/2025 | 3,74 | 3,40 | 3,40 | 3,74 | 127.273 | 3,39 | 457.635 | 278 |
| 11/04/2025 | 3,41 | 3,34 | 3,34 | 3,39 | 67.279 | 3,40 | 226.579 | 109 |
| 10/04/2025 | 3,55 | 3,36 | 3,51 | 3,40 | 171.992 | 3,24 | 588.983 | 387 |
| 09/04/2025 | 3,40 | 3,11 | 3,27 | 3,24 | 186.057 | 3,41 | 603.920 | 404 |
| 08/04/2025 | 3,46 | 3,20 | 3,20 | 3,41 | 274.996 | 3,20 | 908.045 | 543 |
| 07/04/2025 | 3,22 | 3,10 | 3,22 | 3,20 | 369.298 | 3,59 | 1.169.580 | 654 |
| 04/04/2025 | 3,90 | 3,51 | 3,85 | 3,59 | 439.486 | 3,93 | 1.602.349 | 871 |
| 03/04/2025 | 4,07 | 3,93 | 4,03 | 3,93 | 263.574 | 4,15 | 1.051.160 | 605 |
| 02/04/2025 | 4,24 | 4,13 | 4,24 | 4,15 | 194.492 | 4,24 | 810.220 | 472 |
| 01/04/2025 | 4,29 | 4,24 | 4,24 | 4,24 | 164.887 | 4,28 | 702.679 | 300 |
| 31/03/2025 | 4,44 | 4,23 | 4,41 | 4,28 | 261.522 | 4,49 | 1.130.870 | 535 |
| 28/03/2025 | 4,55 | 4,41 | 4,55 | 4,49 | 302.674 | 4,57 | 1.363.013 | 538 |
| 27/03/2025 | 4,70 | 4,55 | 4,69 | 4,57 | 368.107 | 4,70 | 1.691.764 | 698 |