Χρηματιστήριο \

FTSE/ATHEX ΒΑΣΙΚΑ ΑΓΑΘΑ
FTSE_CS
8.508,53
Τελ. Ενημ.:
17:25
-134,99 -1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
8.508,5300 8.661,7400
Άνοιγμα 8.646,67
Χαμ. 52 εβδ. Υψ. 52 εβδ.
8.508,53 8.508,53
Προηγ. Κλείσιμο
8643.5200 -58.0200 -0.6668 %

Απόδοση

7 ημερών
0,13%
1 μηνός
1,78%
3 μηνών
12,05%
6 μηνών
1,59%
1 έτους
1,59%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
16/06/2025 8.661,7400 8.508,5300 8.646,6700 8.508,5300934.079.813 1.352.873
13/06/2025 8.697,7600 8.564,2400 8.689,6300 8.643,5200948.899.542 1.596.585
12/06/2025 8.724,7300 8.604,6300 8.650,7800 8.701,5400955.269.045 1.552.429
11/06/2025 8.685,0400 8.600,5200 8.646,4600 8.673,0600952.142.630 1.223.240
10/06/2025 8.646,4600 8.545,9200 8.623,5500 8.646,4600949.222.619 1.381.848
06/06/2025 8.649,1500 8.531,2400 8.602,7000 8.632,0700947.642.855 910.259
05/06/2025 8.646,3700 8.543,9400 8.625,3500 8.604,5700944.623.549 973.167
04/06/2025 8.625,3500 8.506,2200 8.599,6500 8.625,3500946.905.288 1.413.097
03/06/2025 8.624,5900 8.535,3800 8.557,3900 8.599,6500944.084.173 773.800
02/06/2025 8.605,2200 8.515,0100 8.518,3200 8.561,7400939.921.768 1.036.752
30/05/2025 8.709,5400 8.518,0200 8.684,9000 8.518,0200935.122.205 2.139.756
29/05/2025 8.745,9900 8.650,4500 8.745,9900 8.684,2600953.371.789 1.820.006
28/05/2025 8.838,4400 8.737,1800 8.833,1300 8.787,0800964.660.231 1.997.621
27/05/2025 8.845,9900 8.705,7500 8.715,0900 8.829,1100969.273.853 2.072.213
26/05/2025 8.752,4100 8.567,3500 8.567,3500 8.715,0900956.756.291 1.680.384
23/05/2025 8.658,2700 8.496,8800 8.556,9900 8.555,2400939.208.227 2.795.019
22/05/2025 8.785,9000 8.629,4600 8.785,9000 8.629,4600947.355.966 2.000.604
21/05/2025 8.811,4600 8.678,1500 8.716,3400 8.786,0800964.549.725 1.593.159
20/05/2025 8.762,4900 8.692,1500 8.744,8000 8.715,9500956.850.738 1.133.253
19/05/2025 8.751,5500 8.640,3900 8.667,9900 8.736,5200959.109.204 1.061.508
16/05/2025 8.664,3900 8.567,4000 8.611,6800 8.664,3900951.190.578 1.766.565
15/05/2025 8.565,3200 8.437,5600 8.458,9700 8.525,6500935.960.193 1.505.309
14/05/2025 8.515,1200 8.402,9700 8.515,1200 8.463,2300929.107.238 951.979
13/05/2025 8.532,1100 8.385,9500 8.391,5500 8.492,7100932.343.331 1.459.555
12/05/2025 8.493,0600 8.373,9600 8.475,2100 8.391,5500921.238.545 2.316.014
09/05/2025 8.552,8400 8.415,3000 8.481,1400 8.513,2500934.598.018 1.381.520
08/05/2025 8.568,9100 8.462,4400 8.547,4800 8.463,0000929.082.452 1.091.320
07/05/2025 8.502,2900 8.414,0800 8.414,0800 8.499,2500933.061.625 934.850
06/05/2025 8.456,9000 8.362,6600 8.421,0300 8.388,6300920.917.141 2.809.777
05/05/2025 8.413,3500 8.171,7800 8.266,7100 8.413,3500923.631.592 858.610
02/05/2025 8.272,6800 8.178,2000 8.233,4200 8.259,2400906.712.710 1.734.897
30/04/2025 8.309,5000 8.152,5100 8.152,5100 8.247,2900905.401.206 3.437.730
29/04/2025 8.159,9100 8.093,4000 8.101,3600 8.126,8900892.183.048 995.120
28/04/2025 8.148,6000 8.089,3700 8.122,4200 8.101,3600889.380.505 744.615
25/04/2025 8.130,9500 8.055,7200 8.082,5700 8.130,9500892.628.579 983.313
24/04/2025 8.082,5700 7.984,2300 7.998,4600 8.082,5700887.317.615 1.259.667
23/04/2025 8.020,5400 7.904,6700 7.938,5400 8.004,8300878.782.775 1.274.249
22/04/2025 7.981,8800 7.898,3200 7.941,0300 7.912,0100868.593.439 1.062.934
17/04/2025 7.945,4700 7.824,9900 7.907,4600 7.911,8200868.572.372 1.239.473
16/04/2025 7.927,1200 7.864,5100 7.881,1600 7.886,9200865.838.847 1.165.367
15/04/2025 7.864,8800 7.751,2000 7.751,2000 7.844,5600861.189.075 964.403
14/04/2025 7.788,2500 7.684,0600 7.684,0600 7.727,8500848.375.564 1.150.104
11/04/2025 7.744,0500 7.584,0100 7.621,7100 7.683,5000843.506.705 1.510.045
10/04/2025 8.025,5700 7.361,1800 7.361,1800 7.631,2600837.771.723 2.051.168
09/04/2025 7.527,4000 7.257,1700 7.527,4000 7.361,1800808.122.294 2.075.423
08/04/2025 7.578,7700 7.236,9800 7.236,9800 7.527,4000826.370.358 2.227.300
07/04/2025 7.759,1000 7.197,2100 7.759,1000 7.197,2100790.121.216 4.113.413
04/04/2025 8.042,7900 7.683,7600 8.010,0400 7.764,0300852.245.639 5.538.441
03/04/2025 8.061,1200 7.958,2800 7.984,6900 8.030,1600881.457.825 1.563.781
02/04/2025 8.033,0100 7.927,5200 7.927,5200 7.993,2100877.402.340 1.614.227
01/04/2025 7.981,1700 7.829,5400 7.964,1200 7.925,6000869.980.300 1.359.684
31/03/2025 8.008,8300 7.904,0800 8.008,8300 7.927,9900870.242.617 1.237.693
28/03/2025 8.053,7200 7.977,2300 7.979,5400 8.030,1400881.456.018 1.296.314
28/03/2025 8.053,7200 7.977,2300 7.979,5400 8.030,1400881.456.018 1.296.314
27/03/2025 7.990,0000 7.940,4800 7.974,4300 7.979,5400875.901.781 1.275.314
26/03/2025 7.977,0700 7.858,3200 7.892,0200 7.973,7900875.270.148 2.039.052
24/03/2025 7.926,6400 7.785,7600 7.828,3500 7.926,6400870.094.528 1.141.945
21/03/2025 7.911,4900 7.795,4600 7.841,9500 7.795,4600855.695.440 2.896.847
21/03/2025 7.911,4900 7.795,4600 7.841,9500 7.795,4600855.695.440 2.896.847
20/03/2025 7.865,9100 7.785,2500 7.808,6000 7.842,4000860.847.973 1.136.671
19/03/2025 7.968,6700 7.775,2300 7.968,6700 7.808,6000857.137.593 1.940.789
17/03/2025 8.030,9200 7.874,4100 7.949,9200 8.003,0600878.483.596 1.191.663
14/03/2025 7.926,0800 7.732,9100 7.732,9100 7.923,2900869.727.054 1.325.985
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
12/03/2025 7.866,3100 7.665,7900 7.665,7900 7.846,8600861.337.956 1.351.936
11/03/2025 7.841,0500 7.670,0500 7.780,1300 7.670,0500841.929.858 760.183
10/03/2025 7.855,9500 7.773,2000 7.807,3000 7.794,0600855.541.381 575.604
07/03/2025 7.816,6400 7.569,2300 7.569,2300 7.807,3000856.995.080 1.498.739
06/03/2025 7.704,7800 7.569,2300 7.704,7800 7.569,2300830.862.801 1.788.491
05/03/2025 7.787,7400 7.654,7300 7.735,5600 7.696,7000844.855.051 1.689.220
05/03/2025 7.787,7400 7.654,7300 7.735,5600 7.696,7000844.855.051 1.689.220

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:23.000 560.030,00 8.508,53 0,00 0,000,00
17:25:03.000 560.000,00 8.508,53 0,00 0,000,00
17:25:03.000 559.979,00 8.508,53 0,00 0,000,00
17:25:03.000 559.895,00 8.508,53 0,00 0,000,00
17:25:03.000 559.866,00 8.508,53 0,00 0,000,00
17:25:03.000 559.718,00 8.508,53 0,00 0,000,00
17:19:33.453 559.564,00 8.508,53 0,00 0,000,00
17:19:03.453 559.519,00 8.508,53 0,00 0,000,00
17:18:33.453 559.452,00 8.508,53 0,00 0,000,00
17:18:03.452 559.411,00 8.508,53 0,00 0,000,00