Χρηματιστήριο \

FTSE/ATHEX ΠΡΩΤΕΣ ΎΛΕΣ
FTSE_BM
4.971,62
Τελ. Ενημ.:
17:25
19,82 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
4.951,3900 4.992,0700
Άνοιγμα 4.973,32
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4.971,62 4.971,62
Προηγ. Κλείσιμο
4951.8000 10.7500 0.2176 %

Απόδοση

7 ημερών
-0,18%
1 μηνός
3,80%
3 μηνών
0,27%
6 μηνών
-9,32%
1 έτους
-0,40%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/07/2024 4.992,0700 4.951,3900 4.973,3200 4.971,6200267.313.945 803.698
25/07/2024 4.971,6700 4.920,0700 4.951,8000 4.951,8000266.248.342 724.824
24/07/2024 5.024,3900 4.941,0500 5.024,1500 4.941,0500265.669.888 746.877
23/07/2024 5.045,7000 4.988,5800 5.030,7000 5.023,9100270.125.300 817.067
22/07/2024 5.056,8400 4.942,7500 4.953,9800 5.038,2300270.895.115 1.041.679
19/07/2024 4.963,0500 4.913,8200 4.963,0500 4.953,6500266.347.609 887.305
18/07/2024 4.973,7600 4.918,7300 4.973,7600 4.960,8900266.737.034 670.313
17/07/2024 4.975,7200 4.922,1500 4.973,0700 4.940,3600265.632.930 997.894
16/07/2024 5.049,2100 4.935,6900 5.049,2100 4.955,8600266.466.460 1.265.928
15/07/2024 5.080,3100 5.029,3500 5.031,9000 5.049,2100271.485.587 772.426
12/07/2024 5.058,7200 5.018,6600 5.046,0100 5.031,6600270.542.204 767.388
11/07/2024 5.118,7900 5.041,3500 5.110,4700 5.060,8100272.109.156 987.581
10/07/2024 5.145,7200 5.073,0400 5.111,9100 5.091,1000273.738.109 1.390.307
09/07/2024 5.130,0200 5.049,8000 5.069,2700 5.111,9100274.856.803 1.147.635
08/07/2024 5.095,8600 5.029,9700 5.054,9800 5.064,9600272.332.586 852.269
05/07/2024 5.077,8800 4.998,0000 4.999,7100 5.054,9800271.795.923 964.853
04/07/2024 5.025,9200 4.908,9300 4.931,1400 5.020,9600269.966.887 836.362
03/07/2024 4.924,5800 4.813,2100 4.813,2100 4.924,5800264.784.506 1.044.298
02/07/2024 4.910,1200 4.797,7500 4.884,0300 4.832,8200259.850.718 806.282
01/07/2024 4.931,2100 4.696,9500 4.696,9500 4.921,1400264.599.827 1.180.936
28/06/2024 4.793,5700 4.693,7300 4.723,5700 4.693,7300252.372.470 736.601
27/06/2024 4.749,9800 4.686,3800 4.737,3200 4.723,3300253.963.605 899.278
26/06/2024 4.794,3400 4.736,4300 4.768,4700 4.737,0800254.703.177 960.903
25/06/2024 4.838,6400 4.770,3100 4.838,6400 4.770,3100256.489.864 828.783
21/06/2024 4.860,1400 4.782,2500 4.852,8500 4.845,1000289.702.934 805.595
20/06/2024 4.910,3100 4.823,8600 4.861,8200 4.852,8500290.166.683 766.055
19/06/2024 4.938,5900 4.856,1100 4.894,4600 4.861,8200290.702.906 780.581
18/06/2024 4.979,0000 4.882,5700 4.897,0600 4.919,4600294.149.531 1.080.550
17/06/2024 4.979,9000 4.830,1600 4.911,6700 4.897,0600292.810.158 978.864
14/06/2024 5.086,0000 4.910,5200 5.077,4500 4.923,6900294.402.285 1.540.794
13/06/2024 5.144,5400 5.076,5600 5.124,7200 5.077,4500303.596.026 1.130.195
12/06/2024 5.136,1200 5.036,3600 5.036,3600 5.114,6800305.822.318 1.126.094
11/06/2024 5.128,9000 5.018,0700 5.089,0100 5.018,0700300.045.243 1.667.552
10/06/2024 5.112,5200 5.017,8800 5.094,4400 5.087,9300304.222.912 750.421
07/06/2024 5.129,9200 5.094,2700 5.115,3800 5.102,4700305.092.170 710.433
06/06/2024 5.160,0300 5.103,7300 5.122,5400 5.126,5200306.529.864 1.151.053
05/06/2024 5.157,5900 5.088,1900 5.155,8800 5.122,5400306.292.087 1.387.956
04/06/2024 5.183,9100 5.049,9400 5.183,9100 5.132,9200306.912.859 1.493.767
03/06/2024 5.216,1300 5.144,1900 5.144,1900 5.187,6200311.868.561 1.080.037
31/05/2024 5.210,3700 5.091,8800 5.094,0000 5.206,9700311.340.153 1.599.120
30/05/2024 5.136,8200 5.044,3700 5.082,8300 5.104,9200305.238.363 1.224.105
29/05/2024 5.188,0200 5.072,9700 5.183,5200 5.073,7200303.373.084 1.342.751
28/05/2024 5.290,3700 5.176,4200 5.279,9800 5.176,4200309.513.782 1.601.940
27/05/2024 5.410,1100 5.263,7000 5.368,8500 5.294,1800316.555.215 1.677.817
24/05/2024 5.387,1000 5.288,8600 5.338,2100 5.362,2800320.627.130 2.051.225
23/05/2024 5.369,9100 5.247,6000 5.324,7600 5.369,9100321.083.334 2.361.647
22/05/2024 5.504,9300 5.343,2800 5.462,0100 5.343,2800319.490.525 2.152.615
21/05/2024 5.462,2800 5.338,8600 5.387,9500 5.446,9500325.689.523 2.243.078
20/05/2024 5.427,4900 5.353,3900 5.353,3900 5.406,9000323.294.866 2.180.677
17/05/2024 5.399,9400 5.330,1300 5.334,5100 5.345,9600319.651.000 2.043.805
16/05/2024 5.284,0100 5.217,7800 5.251,0500 5.250,3900313.936.350 1.294.113
15/05/2024 5.235,3000 5.122,2500 5.123,6700 5.230,9700312.775.253 1.480.135
14/05/2024 5.167,9500 5.100,7200 5.161,6600 5.127,4100306.583.515 839.874
13/05/2024 5.226,2700 5.118,0000 5.193,5300 5.158,8300308.461.652 1.036.144
09/05/2024 5.276,9800 5.198,2200 5.222,8600 5.239,6600313.294.743 1.460.121
08/05/2024 5.219,5400 5.105,4400 5.105,4400 5.219,5400312.092.261 1.791.954
02/05/2024 5.104,3000 5.052,0200 5.052,0200 5.068,9700303.088.667 876.380
30/04/2024 5.120,1600 5.046,7600 5.070,1900 5.052,0200302.075.279 1.054.604
29/04/2024 5.092,8600 5.034,8100 5.050,8400 5.088,7500304.271.756 1.036.365
26/04/2024 5.040,9000 4.953,4100 4.964,5400 5.010,0000299.563.123 838.734
25/04/2024 5.064,5200 4.928,1400 5.016,3200 4.938,5600295.291.057 1.222.694
24/04/2024 5.158,0700 5.019,9800 5.104,7200 5.056,5700302.347.725 2.019.377
23/04/2024 5.097,1000 4.990,2500 4.999,3400 5.096,3900304.728.659 2.186.238
22/04/2024 4.997,9400 4.923,1700 4.927,4200 4.997,9400298.842.079 1.850.138
19/04/2024 4.919,3800 4.695,4800 4.710,5800 4.919,3800294.144.756 1.629.604
18/04/2024 4.756,0400 4.687,5300 4.701,2100 4.746,0000283.777.492 960.486
17/04/2024 4.720,3600 4.624,6000 4.624,6000 4.703,2100281.219.327 979.895
16/04/2024 4.634,7700 4.577,2800 4.615,5400 4.628,9100276.776.395 1.684.198
15/04/2024 4.704,4000 4.606,0100 4.668,6700 4.696,2900280.805.524 1.629.077
12/04/2024 4.922,1300 4.710,4000 4.887,2600 4.740,5400283.450.871 1.583.920
11/04/2024 4.938,0100 4.834,4100 4.908,0700 4.887,0600292.211.816 961.571
10/04/2024 4.989,0200 4.878,6800 4.964,8400 4.908,0700293.468.179 1.766.017
09/04/2024 4.958,6200 4.888,5900 4.899,6500 4.956,8000296.382.133 1.243.138
08/04/2024 4.899,4000 4.763,9100 4.786,1800 4.899,4000292.949.639 955.410
05/04/2024 4.764,9100 4.650,7700 4.746,6700 4.756,4800284.404.302 1.229.814
04/04/2024 4.871,4100 4.729,9100 4.814,9200 4.756,7100284.418.010 1.282.751
03/04/2024 4.854,6100 4.786,7200 4.816,6300 4.814,9200287.898.596 1.051.862
02/04/2024 5.026,5900 4.809,9600 5.004,5000 4.811,8200287.713.046 1.412.188
28/03/2024 5.084,3100 4.998,8800 5.044,6300 5.004,5000299.233.912 1.032.364
27/03/2024 5.093,6000 5.010,4000 5.010,4000 5.044,6300301.633.701 780.772
26/03/2024 5.115,2100 5.015,1300 5.100,7000 5.018,4300300.067.070 954.946
22/03/2024 5.168,3100 5.031,8300 5.037,8600 5.118,9200306.075.684 1.208.021
21/03/2024 5.069,6900 5.005,1200 5.006,1400 5.037,0000301.177.073 1.421.973
20/03/2024 5.015,7800 4.971,1400 4.972,1400 4.987,5800298.222.321 1.105.045
19/03/2024 5.085,0500 4.953,3100 5.047,1500 4.966,1200296.939.044 935.132
15/03/2024 5.160,6600 5.044,0600 5.046,5600 5.062,0000302.672.298 1.689.616
14/03/2024 5.055,4700 4.994,4300 5.015,8300 5.044,5600301.629.206 888.079
13/03/2024 5.071,0900 4.986,1000 4.986,1000 5.015,8300299.911.845 1.079.415
12/03/2024 5.085,5700 4.983,3100 4.999,0600 4.983,3100297.967.002 1.809.464
11/03/2024 5.194,3800 4.998,2000 5.160,0700 4.998,2000298.857.492 2.213.411
08/03/2024 5.238,6000 5.178,8600 5.235,0200 5.189,0800310.270.981 1.470.513
06/03/2024 5.451,8700 5.304,5300 5.451,8700 5.327,3000318.535.416 2.722.315
05/03/2024 5.565,6100 5.469,5800 5.557,9400 5.479,3700327.628.197 1.126.388
04/03/2024 5.622,0500 5.511,9400 5.545,9500 5.531,6100330.751.808 1.344.609
01/03/2024 5.568,5500 5.489,7200 5.512,5400 5.506,2700329.236.373 1.479.398
29/02/2024 5.501,2000 5.348,9700 5.364,0300 5.501,2000328.933.430 1.626.428
28/02/2024 5.376,6700 5.198,4100 5.309,4500 5.364,0300320.731.311 2.130.479
27/02/2024 5.366,2900 5.309,4500 5.331,2900 5.309,4500317.468.127 1.348.696
26/02/2024 5.401,2100 5.327,6500 5.374,8300 5.344,4100319.558.301 1.029.195
23/02/2024 5.437,4700 5.371,0500 5.436,4200 5.373,5200321.298.859 1.325.337
22/02/2024 5.525,7300 5.429,9000 5.495,2800 5.436,4200325.060.010 1.214.038
21/02/2024 5.564,8000 5.438,4200 5.544,9300 5.446,6000325.668.362 1.322.635
20/02/2024 5.625,1500 5.543,6300 5.599,2000 5.543,6300331.470.576 1.231.486
19/02/2024 5.610,4500 5.533,7100 5.583,7000 5.598,3400334.741.342 1.036.988
16/02/2024 5.665,8000 5.572,7800 5.610,1900 5.588,8300334.172.785 1.427.216
14/02/2024 5.587,9200 5.431,9700 5.569,3600 5.543,1400331.441.093 1.561.954
13/02/2024 5.699,2400 5.484,6700 5.514,9200 5.549,2700331.807.708 1.876.180
12/02/2024 5.643,2700 5.513,9200 5.599,3200 5.513,9200329.693.901 1.302.701
09/02/2024 5.722,5900 5.616,2200 5.657,6900 5.616,4800335.826.449 1.261.352
07/02/2024 5.806,0000 5.639,4400 5.789,0400 5.666,3600338.808.507 2.194.985
06/02/2024 5.848,6100 5.761,0200 5.824,7000 5.788,7400346.126.419 1.458.874
05/02/2024 5.851,7500 5.749,7500 5.775,7500 5.823,8300348.224.431 1.699.946
02/02/2024 5.876,0500 5.752,4700 5.752,4700 5.775,9700345.362.534 1.991.703
01/02/2024 5.796,2000 5.678,1900 5.796,2000 5.697,4200340.665.605 1.104.064
31/01/2024 5.842,5200 5.747,0400 5.779,4800 5.793,4800346.409.367 1.956.146
30/01/2024 5.805,3500 5.733,8300 5.736,9900 5.771,3700345.087.281 2.193.435
29/01/2024 5.784,5700 5.610,7800 5.644,6600 5.720,6400342.054.004 2.890.539
26/01/2024 5.646,9600 5.460,4900 5.460,4900 5.642,7300337.395.839 2.769.856
25/01/2024 5.494,5000 5.396,4000 5.483,3600 5.460,4900326.499.318 1.280.800
24/01/2024 5.481,5400 5.419,1100 5.441,4300 5.473,3200327.266.047 1.211.549
23/01/2024 5.473,1500 5.402,4600 5.422,6600 5.413,9200323.714.540 1.359.984
22/01/2024 5.477,0800 5.386,5300 5.386,5300 5.420,9400324.134.043 1.596.064
19/01/2024 5.520,8100 5.389,6500 5.486,8500 5.390,2400322.298.890 1.182.560
18/01/2024 5.506,2900 5.405,3600 5.432,8200 5.483,1400327.853.206 1.223.356
16/01/2024 5.631,1100 5.508,6900 5.570,4900 5.558,6400332.367.717 2.244.597
15/01/2024 5.595,0300 5.412,3300 5.412,3300 5.590,5800334.277.295 1.669.045
12/01/2024 5.475,5500 5.355,0400 5.440,2100 5.439,8400325.264.138 1.572.501
11/01/2024 5.615,3800 5.428,6700 5.569,4900 5.430,1700324.686.206 2.204.559
10/01/2024 5.606,0800 5.503,0500 5.597,5200 5.537,2100331.086.196 1.766.285
09/01/2024 5.616,7100 5.489,8500 5.577,3700 5.597,5200334.692.806 2.772.577
08/01/2024 5.559,3900 5.332,1300 5.336,0600 5.524,9700330.354.456 4.657.747
05/01/2024 5.416,2000 5.292,9500 5.349,8000 5.336,0600319.058.820 2.902.752
04/01/2024 5.330,7000 5.165,6100 5.188,7900 5.330,4600318.724.331 2.939.265
03/01/2024 5.185,9400 4.963,0500 4.963,0500 5.163,2600308.726.640 2.580.711
02/01/2024 4.974,8300 4.872,7400 4.872,7400 4.952,1400296.103.415 838.688
29/12/2023 4.914,8600 4.850,3300 4.860,4000 4.869,6300291.169.597 897.999
27/12/2023 4.931,1700 4.879,3900 4.888,0200 4.931,1700294.849.755 1.326.567
22/12/2023 4.940,6900 4.885,3300 4.940,6900 4.888,0200292.269.182 819.990
21/12/2023 4.948,3000 4.894,1500 4.948,3000 4.924,7800294.467.512 1.051.165
20/12/2023 4.992,6400 4.928,1300 4.928,1300 4.947,0000295.796.048 1.197.429
19/12/2023 4.949,7400 4.895,9400 4.903,3700 4.934,1600295.028.005 951.720

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:03.000 316.818,00 4.971,62 0,00 0,000,00
17:25:03.000 316.796,00 4.971,62 0,00 0,000,00
17:25:03.000 316.641,00 4.971,62 0,00 0,000,00
17:25:03.000 316.612,00 4.971,62 0,00 0,000,00
17:25:03.000 316.590,00 4.971,62 0,00 0,000,00
17:23:04.000 316.448,00 4.971,62 0,00 0,000,00
17:19:39.019 316.321,00 4.971,62 524,50 0,000,00
17:19:09.018 316.275,00 4.971,62 915,00 0,000,00
17:18:39.018 316.251,00 4.971,62 0,00 0,000,00
17:18:09.018 316.216,00 4.971,62 0,00 0,000,00