Χρηματιστήριο \

FTSE/ATHEX ΠΡΩΤΕΣ ΎΛΕΣ
FTSE_BM
5.843,12
Τελ. Ενημ.:
17:25
-113,30 -1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.842,4100 5.947,7700
Άνοιγμα 5.947,77
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.843,12 5.843,12
Προηγ. Κλείσιμο
5956.4200 -116.1800 -1.9132 %

Απόδοση

7 ημερών
-2,82%
1 μηνός
3,48%
3 μηνών
14,97%
6 μηνών
1,94%
1 έτους
1,94%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/08/2025 5.947,7700 5.842,4100 5.947,7700 5.843,1200223.294.006 1.683.514
31/07/2025 6.051,1500 5.943,6100 6.013,8400 5.956,4200227.623.859 1.525.433
30/07/2025 6.072,6000 6.007,5400 6.030,6800 6.072,6000232.063.646 1.249.205
29/07/2025 6.028,9900 5.909,8900 5.958,3600 6.002,9300229.401.302 1.659.447
28/07/2025 6.214,1100 5.919,9400 6.185,1700 5.946,2800227.236.372 1.943.425
25/07/2025 6.206,8700 6.089,9800 6.106,2200 6.174,2800235.949.324 1.191.493
24/07/2025 6.233,3200 6.124,2900 6.189,0300 6.129,3400234.231.980 1.325.374
23/07/2025 6.235,2200 6.124,9100 6.124,9100 6.170,5300235.806.001 1.581.913
22/07/2025 6.139,1200 6.081,8800 6.091,5500 6.105,9700233.338.808 1.463.387
21/07/2025 6.201,1100 6.088,8600 6.177,7200 6.110,0400233.494.527 1.291.519
18/07/2025 6.250,1700 6.174,5100 6.188,6700 6.178,5000236.110.483 1.446.106
17/07/2025 6.200,3300 6.076,7500 6.076,7500 6.174,4500235.955.725 1.494.541
16/07/2025 6.267,0100 6.096,3400 6.220,3600 6.096,3400232.970.834 1.976.368
15/07/2025 6.240,6100 6.130,5000 6.130,5000 6.206,4900237.179.972 1.433.267
14/07/2025 6.197,2500 6.096,7700 6.189,8900 6.130,5000234.276.311 1.820.797
11/07/2025 6.352,8200 6.233,5700 6.344,7700 6.245,3800238.666.217 1.236.443
10/07/2025 6.402,1000 6.183,0800 6.183,0800 6.340,7400242.310.643 3.037.024
09/07/2025 6.234,7500 6.143,4900 6.226,6900 6.231,8300238.148.428 2.237.850
08/07/2025 6.194,3300 6.061,9100 6.091,5300 6.194,3300236.715.303 2.021.234
07/07/2025 6.126,9900 6.043,1000 6.059,2100 6.067,8100231.880.443 1.927.318
04/07/2025 6.092,2600 6.042,3000 6.074,9600 6.073,0800232.082.011 1.774.328
03/07/2025 6.123,3100 6.020,7600 6.036,3400 6.085,9500232.573.844 4.426.095
02/07/2025 6.006,6000 5.772,4300 5.789,1400 5.992,4900229.002.231 4.618.605
01/07/2025 5.776,5300 5.717,5300 5.745,8300 5.756,3000219.976.266 1.034.996
30/06/2025 5.823,3100 5.712,1800 5.712,1800 5.736,5800219.222.638 1.122.517
27/06/2025 5.788,5900 5.696,3400 5.753,7800 5.723,5600218.724.897 1.604.261
26/06/2025 5.746,0000 5.597,6500 5.597,6500 5.727,2300218.865.122 1.957.823
25/06/2025 5.711,9400 5.648,8300 5.689,5400 5.657,7600216.210.659 1.725.288
24/06/2025 5.700,2600 5.567,3900 5.574,0300 5.665,3800216.501.607 2.033.418
23/06/2025 5.520,0800 5.395,0800 5.413,5700 5.499,6000210.166.433 1.157.820
20/06/2025 5.502,9000 5.391,7100 5.426,6200 5.437,7300320.813.148 1.440.149
19/06/2025 5.512,1800 5.391,0100 5.512,1800 5.391,0100318.056.436 1.656.106
18/06/2025 5.702,3800 5.480,3800 5.670,9000 5.512,1800325.205.154 1.947.068
17/06/2025 5.701,8800 5.620,2200 5.685,9600 5.678,7700335.033.846 1.339.796
16/06/2025 5.821,3700 5.679,9700 5.689,7900 5.731,1300338.122.868 2.514.617
13/06/2025 5.723,9800 5.566,4800 5.595,3800 5.694,4700335.960.222 3.329.409
12/06/2025 5.691,3900 5.602,1400 5.681,2200 5.675,5500334.843.835 1.590.887
11/06/2025 5.693,2200 5.606,4200 5.606,4200 5.659,0400333.869.485 1.681.490
10/06/2025 5.644,8200 5.554,8900 5.564,3000 5.621,6800331.665.763 1.503.279
06/06/2025 5.642,6800 5.574,6100 5.637,7800 5.585,5000329.530.907 815.865
05/06/2025 5.648,4900 5.586,9600 5.641,9900 5.637,6800332.609.636 927.703
04/06/2025 5.652,5700 5.556,5800 5.601,6500 5.606,3700330.762.207 1.142.778
03/06/2025 5.635,0200 5.554,0600 5.562,7400 5.601,6500330.484.062 1.381.484
02/06/2025 5.624,8000 5.531,9000 5.606,6800 5.562,2600328.160.145 1.401.874
30/05/2025 5.728,5000 5.619,7600 5.728,5000 5.621,3200331.644.418 1.300.277
29/05/2025 5.735,9000 5.619,3300 5.627,4500 5.683,3300335.302.898 2.395.344
28/05/2025 5.654,6600 5.581,7100 5.610,1100 5.596,4200330.175.125 1.926.568
27/05/2025 5.668,7800 5.597,5900 5.597,5900 5.631,7500332.259.554 1.330.856
26/05/2025 5.601,0500 5.479,4300 5.496,9300 5.601,0500330.448.622 2.170.118
23/05/2025 5.628,6100 5.382,6900 5.565,9100 5.431,5400320.447.703 3.080.775
22/05/2025 5.614,6800 5.545,5500 5.592,1000 5.545,5500327.174.230 2.572.648
21/05/2025 5.523,4100 5.397,2100 5.470,7200 5.523,4100325.867.955 1.312.727
20/05/2025 5.492,2300 5.440,7900 5.461,4000 5.471,2200322.788.915 1.031.554
19/05/2025 5.531,5300 5.428,2500 5.531,5300 5.448,0400321.421.356 945.841
16/05/2025 5.539,2500 5.464,8900 5.514,2500 5.501,0100324.546.082 884.774
15/05/2025 5.555,1800 5.479,1600 5.523,1200 5.482,1700323.435.069 1.192.101
14/05/2025 5.527,9800 5.447,9100 5.478,0800 5.525,7600326.006.408 1.153.270
13/05/2025 5.512,0300 5.371,6600 5.415,2100 5.472,1800322.845.327 1.568.401
12/05/2025 5.454,1000 5.265,4200 5.265,4200 5.415,2100319.484.632 2.634.042
09/05/2025 5.241,3100 5.153,0800 5.165,2900 5.217,6000307.826.105 966.233
08/05/2025 5.186,9700 5.129,8900 5.175,8800 5.129,8900302.650.920 856.582
07/05/2025 5.189,2200 5.128,2800 5.189,2200 5.163,9500304.660.402 661.650
06/05/2025 5.226,6900 5.122,9800 5.219,8200 5.165,8300304.771.466 783.569
05/05/2025 5.229,0000 5.163,4900 5.191,2900 5.214,7400307.656.843 774.318
02/05/2025 5.226,8700 5.139,9400 5.167,3100 5.180,6700305.647.219 1.014.599
30/04/2025 5.281,9800 5.116,0100 5.281,9800 5.134,4700302.921.212 875.745
29/04/2025 5.282,2000 5.186,9600 5.232,7600 5.281,9800311.624.241 906.565
28/04/2025 5.310,5800 5.183,5500 5.290,8400 5.221,2300308.039.765 880.822
25/04/2025 5.281,2400 5.215,3900 5.215,3900 5.237,6900309.011.259 1.232.573
24/04/2025 5.219,9600 5.166,9600 5.184,6500 5.204,4000307.047.256 1.035.081
23/04/2025 5.185,3500 5.068,5100 5.068,5100 5.176,8600305.422.262 1.669.719
22/04/2025 5.048,4400 4.983,7100 4.983,7100 5.034,0600296.997.555 664.245
17/04/2025 5.103,4400 4.989,2200 5.081,4700 4.989,7800294.385.247 751.076
16/04/2025 5.086,2500 5.017,2600 5.070,7100 5.046,2800297.718.594 1.001.640
15/04/2025 5.087,8100 4.935,9300 4.935,9300 5.087,8100300.168.677 1.802.029
14/04/2025 4.942,0100 4.813,8900 4.813,8900 4.935,9300291.207.768 1.076.306
11/04/2025 4.840,1500 4.686,7600 4.793,3300 4.813,4900283.984.159 905.842
10/04/2025 4.959,3000 4.565,5500 4.565,5500 4.778,6800281.930.792 1.487.798
09/04/2025 4.801,7200 4.550,1800 4.801,7200 4.565,5500269.356.260 1.871.071
08/04/2025 4.841,1800 4.579,1300 4.579,1300 4.801,7200283.289.638 2.305.552
07/04/2025 5.055,9000 4.549,7400 5.055,9000 4.577,9700270.089.421 2.932.303
04/04/2025 5.315,5100 4.970,7300 5.308,8100 5.055,9000298.285.872 2.721.019
03/04/2025 5.456,1400 5.314,2000 5.390,1500 5.319,9300313.863.192 1.306.866
02/04/2025 5.488,0200 5.405,2500 5.446,5700 5.475,4100323.036.018 1.464.413
01/04/2025 5.516,7200 5.412,0100 5.412,0100 5.451,6600321.634.676 1.148.446
31/03/2025 5.630,1100 5.431,8800 5.630,1100 5.431,8800320.467.769 1.952.910
28/03/2025 5.724,6300 5.600,5100 5.616,6600 5.660,6400333.964.352 1.847.489
27/03/2025 5.685,6600 5.585,7700 5.662,8800 5.617,8100331.437.385 1.452.025
26/03/2025 5.687,5000 5.617,8200 5.648,4600 5.642,5300332.895.780 2.391.313
24/03/2025 5.670,6100 5.594,9300 5.615,5900 5.651,9200333.449.731 2.040.775
21/03/2025 5.696,2000 5.574,5700 5.696,2000 5.604,4000330.646.095 1.712.510
20/03/2025 5.705,8000 5.626,9200 5.674,4500 5.678,7100335.029.918 1.944.834
19/03/2025 5.708,6900 5.593,5500 5.611,7100 5.669,7000334.498.617 3.163.170
17/03/2025 5.508,7200 5.399,0000 5.409,9900 5.467,0800322.544.700 1.927.146
14/03/2025 5.398,4600 5.320,0400 5.325,0700 5.389,5800317.971.971 1.345.907
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,0700314.166.310 1.332.772
12/03/2025 5.356,1900 5.288,3700 5.288,3700 5.329,1900314.409.209 1.332.575
11/03/2025 5.348,0200 5.252,9400 5.281,4800 5.261,9300310.441.243 1.019.736
10/03/2025 5.348,7200 5.272,9600 5.345,0600 5.286,5700311.894.751 1.185.644
07/03/2025 5.373,5600 5.293,6900 5.350,4700 5.345,0600315.345.910 1.289.143
06/03/2025 5.469,6700 5.320,1600 5.444,3400 5.341,8200315.154.282 1.758.139
05/03/2025 5.450,0300 5.349,1900 5.349,1900 5.423,9800320.001.882 2.861.517

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:03.000 747.617,00 5.843,12 0,00 0,000,00
17:25:03.000 747.595,00 5.843,12 0,00 0,000,00
17:25:03.000 747.510,00 5.843,12 0,00 0,000,00
17:25:03.000 747.481,00 5.843,12 0,00 0,000,00
17:25:03.000 747.331,00 5.843,12 0,00 0,000,00
17:19:43.333 747.277,00 5.843,12 0,00 0,000,00
17:19:13.333 747.186,00 5.843,12 2.384,00 0,000,00
17:18:52.000 747.116,00 5.843,12 0,00 0,000,00
17:18:43.333 747.089,00 5.843,12 312,00 0,000,00
17:18:13.333 747.012,00 5.843,12 0,00 0,000,00