N
| Realtime ΓΔ | -1,25 -0,08% 1.490,46 |
| Τζίρος | 128.65 εκ |
| Τελ. Ενημ. | 17:25 |
| Με μία ματιά | REAL TIME ΤΑΜΠΛΟ |
| SPX | 5303.27 | 0.1165% |
| DAX | 18704.42 | -0.1835% |
| SXXP | 522.94 | -0.1299% |
| Όλοι οι Ξένοι Δείκτες |
| EUR/USD | 1.08745 |
| EUR/CHF | 0.9889 |
| USD/ZAR | 18.5013 |
| Όλες οι Ισοτιμίες |
| Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
|---|---|---|---|---|---|---|---|---|
| 17/05/2024 | 6.437,37 | 6.332,07 | 6.349,87 | 6.344,09 | 633.427.534 | 6.387,37 | 1.891.647 | 856 |
| 16/05/2024 | 6.426,68 | 6.349,05 | 6.373,05 | 6.387,37 | 637.748.826 | 6.367,05 | 1.114.878 | 855 |
| 15/05/2024 | 6.380,44 | 6.301,58 | 6.312,86 | 6.367,05 | 635.720.330 | 6.300,87 | 1.284.746 | 856 |
| 14/05/2024 | 6.320,65 | 6.261,73 | 6.261,73 | 6.300,87 | 629.112.599 | 6.255,69 | 922.312 | 855 |
| 13/05/2024 | 6.380,43 | 6.217,49 | 6.359,99 | 6.255,69 | 624.601.392 | 6.365,49 | 1.279.125 | 854 |
| 09/05/2024 | 6.380,94 | 6.319,29 | 6.338,40 | 6.356,47 | 634.537.989 | 6.336,92 | 1.444.372 | 856 |
| 08/05/2024 | 6.391,49 | 6.336,92 | 6.381,29 | 6.336,92 | 632.587.006 | 6.350,84 | 1.353.796 | 855 |
| 02/05/2024 | 6.399,74 | 6.320,54 | 6.362,09 | 6.350,84 | 633.975.726 | 6.342,68 | 947.787 | 856 |
| 30/04/2024 | 6.394,53 | 6.317,86 | 6.367,01 | 6.342,68 | 633.161.939 | 6.329,55 | 1.230.257 | 856 |
| 29/04/2024 | 6.413,22 | 6.303,22 | 6.303,22 | 6.329,55 | 631.851.311 | 6.303,92 | 898.729 | 856 |
| 26/04/2024 | 6.311,53 | 6.225,96 | 6.225,96 | 6.303,92 | 629.292.458 | 6.221,27 | 1.297.383 | 855 |
| 25/04/2024 | 6.346,52 | 6.221,27 | 6.309,40 | 6.221,27 | 621.041.985 | 6.310,81 | 1.266.531 | 857 |
| 24/04/2024 | 6.458,99 | 6.271,62 | 6.271,62 | 6.310,81 | 629.980.513 | 6.271,62 | 1.994.267 | 857 |
| 23/04/2024 | 6.289,30 | 6.168,51 | 6.179,62 | 6.271,62 | 626.067.540 | 6.179,62 | 1.034.183 | 856 |
| 22/04/2024 | 6.258,42 | 6.148,74 | 6.161,48 | 6.179,62 | 616.883.924 | 6.140,50 | 1.372.257 | 856 |
| 19/04/2024 | 6.158,55 | 6.111,66 | 6.119,31 | 6.140,50 | 612.979.207 | 6.122,14 | 1.130.025 | 856 |
| 18/04/2024 | 6.135,30 | 6.054,31 | 6.054,31 | 6.122,14 | 611.145.751 | 6.054,31 | 853.102 | 855 |
| 17/04/2024 | 6.096,99 | 6.015,62 | 6.019,92 | 6.054,31 | 604.375.150 | 6.002,69 | 1.298.117 | 856 |
| 16/04/2024 | 6.115,61 | 6.002,69 | 6.115,61 | 6.002,69 | 599.221.793 | 6.115,61 | 1.916.665 | 855 |
| 15/04/2024 | 6.138,85 | 5.990,44 | 6.003,36 | 6.115,61 | 610.494.433 | 6.056,21 | 2.407.121 | 855 |
| 12/04/2024 | 6.067,45 | 6.010,15 | 6.039,35 | 6.056,21 | 604.564.653 | 5.995,58 | 833.136 | 856 |
| 11/04/2024 | 6.098,58 | 5.956,11 | 6.075,37 | 5.995,58 | 598.512.460 | 6.075,37 | 1.117.371 | 856 |
| 10/04/2024 | 6.164,92 | 6.075,06 | 6.135,17 | 6.075,37 | 606.477.024 | 6.116,31 | 1.136.785 | 850 |
| 09/04/2024 | 6.158,76 | 6.095,37 | 6.104,55 | 6.116,31 | 610.564.064 | 6.113,54 | 1.191.719 | 854 |
| 08/04/2024 | 6.145,22 | 6.043,97 | 6.060,85 | 6.113,54 | 610.287.154 | 6.060,85 | 2.058.286 | 855 |
| 05/04/2024 | 6.148,69 | 5.969,16 | 6.148,69 | 6.060,85 | 605.027.920 | 6.187,64 | 1.237.256 | 854 |
| 04/04/2024 | 6.222,56 | 6.137,72 | 6.150,40 | 6.187,64 | 617.684.925 | 6.150,40 | 1.324.766 | 855 |
| 03/04/2024 | 6.267,31 | 6.133,08 | 6.184,32 | 6.150,40 | 613.966.802 | 6.184,32 | 2.052.037 | 855 |
| 02/04/2024 | 6.448,78 | 6.184,32 | 6.320,66 | 6.184,32 | 617.352.970 | 6.320,66 | 1.537.797 | 855 |
| 28/03/2024 | 6.370,84 | 6.259,43 | 6.290,11 | 6.320,66 | 630.963.441 | 6.290,11 | 1.029.934 | 856 |
| 27/03/2024 | 6.321,49 | 6.234,55 | 6.246,27 | 6.290,11 | 627.913.895 | 6.223,04 | 1.000.959 | 854 |
| 26/03/2024 | 6.262,93 | 6.101,01 | 6.101,01 | 6.223,04 | 621.218.917 | 6.101,01 | 661.194 | 854 |
| 22/03/2024 | 6.129,20 | 6.022,01 | 6.035,71 | 6.101,01 | 609.036.479 | 6.040,01 | 997.577 | 856 |
| 21/03/2024 | 6.089,88 | 5.976,55 | 5.989,66 | 6.040,01 | 602.947.832 | 5.967,93 | 568.351 | 855 |
| 20/03/2024 | 6.079,39 | 5.956,13 | 6.057,72 | 5.967,93 | 595.752.260 | 6.057,72 | 972.166 | 854 |
| 19/03/2024 | 6.184,21 | 6.037,15 | 6.184,21 | 6.057,72 | 604.715.552 | 6.184,21 | 1.181.929 | 854 |
| 15/03/2024 | 6.184,21 | 5.981,47 | 6.009,02 | 6.184,21 | 617.342.022 | 5.971,52 | 1.196.495 | 855 |
| 14/03/2024 | 6.002,62 | 5.931,65 | 5.931,65 | 5.971,52 | 596.110.667 | 5.931,65 | 2.323.671 | 853 |
| 13/03/2024 | 5.943,32 | 5.801,40 | 5.801,40 | 5.931,65 | 592.130.676 | 5.784,13 | 1.158.894 | 854 |
| 12/03/2024 | 5.799,12 | 5.660,67 | 5.660,67 | 5.784,13 | 577.403.794 | 5.630,74 | 2.227.229 | 853 |
| 11/03/2024 | 5.743,58 | 5.630,74 | 5.717,81 | 5.630,74 | 562.092.050 | 5.717,81 | 1.090.824 | 854 |
| 08/03/2024 | 5.727,04 | 5.665,24 | 5.679,35 | 5.717,81 | 570.784.101 | 5.674,38 | 826.747 | 855 |
| 06/03/2024 | 5.743,30 | 5.676,28 | 5.724,40 | 5.713,23 | 570.326.320 | 5.722,90 | 797.213 | 853 |
| 05/03/2024 | 5.733,40 | 5.682,90 | 5.686,94 | 5.722,90 | 571.291.827 | 5.667,46 | 661.576 | 854 |
| 04/03/2024 | 5.688,51 | 5.637,20 | 5.646,33 | 5.667,46 | 565.757.590 | 5.644,03 | 955.381 | 854 |
| 01/03/2024 | 5.648,66 | 5.580,74 | 5.592,71 | 5.644,03 | 563.418.767 | 5.607,69 | 692.955 | 854 |
| 29/02/2024 | 5.691,77 | 5.600,49 | 5.667,48 | 5.607,69 | 559.791.243 | 5.650,25 | 1.360.022 | 854 |
| 28/02/2024 | 5.723,32 | 5.594,04 | 5.642,92 | 5.650,25 | 564.039.228 | 5.642,92 | 1.540.745 | 854 |
| 27/02/2024 | 5.770,97 | 5.642,83 | 5.770,97 | 5.642,92 | 563.307.473 | 5.749,82 | 1.144.041 | 854 |
| 26/02/2024 | 5.750,83 | 5.648,30 | 5.685,49 | 5.749,82 | 573.978.953 | 5.659,99 | 1.088.722 | 855 |
| 23/02/2024 | 5.735,00 | 5.637,04 | 5.706,61 | 5.659,99 | 565.011.212 | 5.666,81 | 1.390.674 | 854 |
| 22/02/2024 | 5.748,59 | 5.608,21 | 5.640,69 | 5.666,81 | 565.692.253 | 5.605,53 | 1.038.833 | 854 |
| 21/02/2024 | 5.619,14 | 5.558,41 | 5.568,15 | 5.605,53 | 559.575.111 | 5.579,87 | 1.148.062 | 855 |
| 20/02/2024 | 5.614,98 | 5.567,72 | 5.580,64 | 5.579,87 | 557.013.499 | 5.580,64 | 1.139.813 | 853 |
| 19/02/2024 | 5.607,95 | 5.513,58 | 5.565,51 | 5.580,64 | 557.090.480 | 5.550,53 | 861.172 | 855 |
| 16/02/2024 | 5.601,03 | 5.527,01 | 5.598,04 | 5.550,53 | 554.084.366 | 5.565,08 | 1.896.432 | 855 |
| 14/02/2024 | 5.525,03 | 5.387,94 | 5.387,94 | 5.490,36 | 548.078.451 | 5.366,84 | 4.207.823 | 853 |
| 13/02/2024 | 5.401,44 | 5.321,86 | 5.367,14 | 5.366,84 | 535.748.097 | 5.372,38 | 1.869.123 | 854 |
| 12/02/2024 | 5.381,34 | 5.329,36 | 5.345,55 | 5.372,38 | 536.300.800 | 5.344,80 | 722.972 | 853 |
| 09/02/2024 | 5.443,82 | 5.344,80 | 5.356,15 | 5.344,80 | 533.547.956 | 5.358,40 | 1.368.026 | 854 |
| 07/02/2024 | 5.475,18 | 5.301,62 | 5.346,61 | 5.442,74 | 543.324.543 | 5.344,49 | 2.079.827 | 854 |
| 06/02/2024 | 5.384,70 | 5.317,83 | 5.383,95 | 5.344,49 | 533.516.495 | 5.402,67 | 1.409.834 | 853 |
| 05/02/2024 | 5.405,83 | 5.326,20 | 5.338,19 | 5.402,67 | 539.324.946 | 5.326,20 | 1.629.826 | 854 |
| 02/02/2024 | 5.364,73 | 5.268,73 | 5.268,73 | 5.326,20 | 531.691.327 | 5.267,00 | 886.167 | 854 |
| 01/02/2024 | 5.285,62 | 5.206,47 | 5.277,74 | 5.267,00 | 525.781.014 | 5.268,00 | 4.319.653 | 854 |
| 31/01/2024 | 5.292,39 | 5.207,24 | 5.238,29 | 5.268,00 | 525.881.037 | 5.230,80 | 1.004.128 | 854 |
| 30/01/2024 | 5.262,14 | 5.192,76 | 5.246,71 | 5.230,80 | 522.167.655 | 5.246,71 | 865.439 | 855 |
| 29/01/2024 | 5.269,15 | 5.234,22 | 5.262,12 | 5.246,71 | 523.755.897 | 5.262,12 | 1.337.571 | 854 |
| 26/01/2024 | 5.297,12 | 5.197,54 | 5.209,25 | 5.262,12 | 525.293.663 | 5.209,25 | 1.455.310 | 854 |
| 25/01/2024 | 5.229,63 | 5.184,04 | 5.205,09 | 5.209,25 | 520.016.804 | 5.228,99 | 862.166 | 855 |
| 24/01/2024 | 5.236,53 | 5.192,95 | 5.219,74 | 5.228,99 | 521.986.895 | 5.212,25 | 633.582 | 854 |
| 23/01/2024 | 5.287,26 | 5.212,25 | 5.266,85 | 5.212,25 | 520.315.299 | 5.273,60 | 611.377 | 854 |
| 22/01/2024 | 5.296,24 | 5.267,23 | 5.274,22 | 5.273,60 | 526.439.664 | 5.272,27 | 888.622 | 854 |
| 19/01/2024 | 5.293,90 | 5.260,22 | 5.260,22 | 5.272,27 | 526.307.803 | 5.259,24 | 1.053.776 | 854 |
| 18/01/2024 | 5.280,08 | 5.236,55 | 5.260,91 | 5.259,24 | 525.006.285 | 5.260,91 | 620.666 | 855 |
| 16/01/2024 | 5.328,95 | 5.241,17 | 5.326,27 | 5.289,42 | 528.018.853 | 5.326,27 | 958.177 | 854 |
| 15/01/2024 | 5.344,07 | 5.269,58 | 5.286,75 | 5.326,27 | 531.697.438 | 5.271,62 | 1.184.270 | 853 |
| 12/01/2024 | 5.271,62 | 5.216,83 | 5.217,63 | 5.271,62 | 526.242.256 | 5.195,72 | 716.470 | 853 |
| 11/01/2024 | 5.288,15 | 5.176,72 | 5.246,95 | 5.195,72 | 518.665.516 | 5.241,60 | 1.082.270 | 854 |
| 10/01/2024 | 5.277,50 | 5.230,82 | 5.260,06 | 5.241,60 | 523.245.295 | 5.255,37 | 878.355 | 853 |
| 09/01/2024 | 5.261,60 | 5.209,01 | 5.209,01 | 5.255,37 | 524.620.042 | 5.206,02 | 1.355.455 | 853 |
| 08/01/2024 | 5.206,02 | 5.135,67 | 5.138,50 | 5.206,02 | 519.464.529 | 5.128,04 | 1.210.448 | 856 |
| 05/01/2024 | 5.145,81 | 5.111,23 | 5.125,37 | 5.128,04 | 511.683.674 | 5.117,13 | 1.529.059 | 854 |
| 04/01/2024 | 5.143,95 | 5.076,71 | 5.094,87 | 5.117,13 | 510.594.633 | 5.074,66 | 856.091 | 855 |
| 03/01/2024 | 5.119,87 | 5.072,23 | 5.078,88 | 5.074,66 | 506.357.390 | 5.078,88 | 971.048 | 854 |
| 02/01/2024 | 5.137,34 | 5.069,68 | 5.093,13 | 5.078,88 | 506.777.941 | 5.088,44 | 586.462 | 846 |
| 29/12/2023 | 5.118,01 | 5.063,48 | 5.063,48 | 5.088,44 | 507.732.203 | 5.064,08 | 757.075 | 853 |
| 27/12/2023 | 5.108,79 | 5.066,20 | 5.066,20 | 5.088,19 | 507.707.410 | 5.066,20 | 778.623 | 854 |
| 22/12/2023 | 5.090,80 | 5.051,88 | 5.086,15 | 5.066,20 | 505.512.704 | 5.073,95 | 1.094.517 | 854 |
| 21/12/2023 | 5.073,95 | 4.991,59 | 5.015,01 | 5.073,95 | 506.286.419 | 5.015,01 | 1.189.126 | 855 |
| 20/12/2023 | 5.044,31 | 4.976,60 | 5.005,01 | 5.015,01 | 500.405.207 | 4.994,53 | 2.736.241 | 853 |
| 19/12/2023 | 5.021,19 | 4.976,43 | 4.976,43 | 4.994,53 | 498.361.686 | 4.976,43 | 1.524.671 | 854 |