Χρηματιστήριο \

FTSE/ATHEX ΠΡΩΤΕΣ ΎΛΕΣ
FTSE_BM
5.650,36
Τελ. Ενημ.:
15:15
-80,77 -1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.620,2200 5.700,5800
Άνοιγμα 5.685,96
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.731,13 5.731,13
Προηγ. Κλείσιμο
5731.1300 36.6600 0.6438 %

Απόδοση

7 ημερών
1,95%
1 μηνός
4,18%
3 μηνών
4,83%
6 μηνών
0,00%
1 έτους
0,00%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
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
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
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
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,0700314.166.310 1.332.772
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,0700314.166.310 1.332.772
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,0700314.166.310 1.332.772
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,0700314.166.310 1.332.772
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,0700314.166.310 1.332.772
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,0700314.166.310 1.332.772
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,0700314.166.310 1.332.772
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,0700314.166.310 1.332.772
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,0700314.166.310 1.332.772
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
05/03/2025 5.450,0300 5.349,1900 5.349,1900 5.423,9800320.001.882 2.861.517

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
15:15:02.341 322.408,00 5.650,36 490,00 0,000,00
15:14:32.341 322.049,00 5.640,19 0,00 0,000,00
15:14:02.341 321.841,00 5.640,19 0,00 0,000,00
15:13:32.341 321.403,00 5.640,19 0,00 0,000,00
15:13:02.341 321.187,00 5.640,19 0,00 0,000,00
15:12:32.341 320.911,00 5.640,19 0,00 0,000,00
15:12:02.342 320.751,00 5.640,19 0,00 0,000,00
15:11:32.341 320.581,00 5.640,19 0,00 0,000,00
15:11:02.341 320.432,00 5.640,19 0,00 0,000,00
15:10:32.341 320.008,00 5.640,19 0,00 0,000,00