Χρηματιστήριο \

FTSE/ATHEX ΕΝΕΡΓΕΙΑ & ΚΟΙΝΗ ΩΦ
FTSE_EU
FTSE_EU

FTSE/ATHEX ΕΝΕΡΓΕΙΑ & ΚΟΙΝΗ ΩΦ

6477.9000
0.0000 -1.2315%
17/09/2025 , 06:31 Πρ. Κλείσιμο 6477.9000
Χαμηλό Υψηλό
0,00 0,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6.477,90 6.477,90
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
16/09/2025 6.565,22 6.477,90 6.565,22 6.477,9010.395.507.9786.558,67 22.809.658853
15/09/2025 6.589,18 6.516,12 6.587,34 6.558,6710.525.122.0416.562,11 17.891.167851
12/09/2025 6.567,91 6.519,68 6.541,99 6.562,1110.530.643.4896.511,85 23.985.523851
11/09/2025 6.515,85 6.443,46 6.472,28 6.511,8510.449.983.9406.449,19 22.173.739852
10/09/2025 6.484,25 6.406,96 6.443,34 6.449,1910.349.434.4346.449,46 19.517.849851
09/09/2025 6.575,44 6.435,19 6.532,91 6.449,4610.349.859.6976.504,47 24.455.266852
08/09/2025 6.580,70 6.474,73 6.558,70 6.504,4710.438.143.3666.547,07 22.958.988852
05/09/2025 6.603,10 6.497,96 6.568,84 6.547,0710.506.504.8946.553,95 14.643.329851
04/09/2025 6.641,22 6.530,33 6.641,22 6.553,9510.517.554.4176.595,73 17.328.732852
03/09/2025 6.609,72 6.521,22 6.538,99 6.595,7310.584.592.4326.533,89 17.269.519852
02/09/2025 6.688,92 6.524,66 6.688,92 6.533,8910.485.355.2736.713,52 22.780.879852
01/09/2025 6.763,09 6.675,69 6.721,46 6.713,5210.773.625.9626.724,61 11.425.412852
29/08/2025 6.748,25 6.671,98 6.707,30 6.724,6110.330.638.0166.707,36 13.874.291853
28/08/2025 6.791,51 6.618,25 6.776,28 6.707,3610.304.135.6696.772,28 26.008.062852
27/08/2025 6.843,05 6.772,28 6.774,18 6.772,2810.403.879.9246.773,31 12.286.263853
26/08/2025 6.825,80 6.711,09 6.825,80 6.773,3110.405.459.4376.830,19 29.748.923851
25/08/2025 6.861,85 6.772,34 6.784,50 6.830,1910.492.841.3616.752,36 14.860.365852
22/08/2025 6.807,73 6.751,20 6.789,04 6.752,3610.373.266.5636.787,35 19.345.666852
21/08/2025 6.805,90 6.747,59 6.775,72 6.787,3510.427.022.2266.781,84 11.832.750852
20/08/2025 6.819,48 6.729,47 6.756,21 6.781,8410.418.564.5516.801,31 17.499.256853
19/08/2025 6.809,98 6.733,47 6.755,64 6.801,3110.448.472.4806.764,92 17.373.201851
18/08/2025 6.872,37 6.755,98 6.855,17 6.764,9210.392.561.4886.880,64 23.140.937853
14/08/2025 6.917,59 6.869,58 6.910,60 6.880,6410.570.334.9066.908,08 25.298.021851
13/08/2025 6.914,36 6.865,65 6.895,10 6.908,0810.612.489.2526.887,23 26.356.405853
12/08/2025 6.903,25 6.826,77 6.836,52 6.887,2310.580.461.6746.813,51 34.206.298852
11/08/2025 6.813,51 6.588,60 6.588,60 6.813,5110.467.215.0236.557,32 42.537.115851
08/08/2025 6.585,35 6.520,20 6.521,67 6.557,3210.073.643.0466.538,17 26.806.957851
07/08/2025 6.538,17 6.377,50 6.382,72 6.538,1710.044.218.4606.365,05 36.788.052852
06/08/2025 6.365,05 6.293,68 6.297,77 6.365,059.778.270.0836.289,72 21.683.065851
05/08/2025 6.308,88 6.265,15 6.288,36 6.289,729.662.535.0336.236,49 35.919.444853
04/08/2025 6.326,81 6.194,50 6.194,50 6.236,499.580.771.7016.194,94 22.880.332851
01/08/2025 6.302,68 6.178,53 6.275,89 6.194,949.915.888.5486.340,12 24.491.519852
31/07/2025 6.340,12 6.226,19 6.284,66 6.340,1210.148.264.2476.287,25 24.822.053854
30/07/2025 6.287,51 6.161,47 6.217,40 6.287,2510.063.648.9236.205,33 17.921.132855
29/07/2025 6.212,26 6.124,43 6.150,52 6.205,339.932.527.5876.172,71 15.221.567855
28/07/2025 6.265,77 6.168,99 6.250,55 6.172,719.880.302.2996.195,40 18.205.367855
25/07/2025 6.222,16 6.152,99 6.202,07 6.195,409.916.617.8926.207,70 20.083.500854
23/07/2025 6.247,11 6.181,49 6.200,05 6.206,779.934.832.1966.189,43 24.672.520855
22/07/2025 6.194,87 6.149,59 6.191,83 6.189,439.907.066.2026.211,87 20.709.840854
21/07/2025 6.240,77 6.194,29 6.227,38 6.211,879.942.979.9566.258,50 23.791.234855
18/07/2025 6.273,62 6.217,46 6.257,95 6.258,5010.017.625.7256.257,65 26.401.400855
17/07/2025 6.258,92 6.228,34 6.231,94 6.257,6510.016.258.2706.216,45 26.008.671854
16/07/2025 6.222,38 6.192,89 6.215,25 6.216,459.950.321.9266.209,39 22.807.221855
15/07/2025 6.221,29 6.165,13 6.172,83 6.209,399.939.019.8876.150,81 24.301.821854
14/07/2025 6.175,46 6.118,94 6.175,46 6.150,819.845.251.1946.188,77 22.540.008855
11/07/2025 6.220,95 6.176,13 6.210,11 6.188,779.906.020.8786.234,58 20.386.226856
10/07/2025 6.277,14 6.214,66 6.274,20 6.234,589.979.334.0816.276,01 27.688.270855
09/07/2025 6.292,45 6.246,18 6.289,14 6.276,0110.045.655.2386.245,74 27.050.116857
08/07/2025 6.258,66 6.179,97 6.188,22 6.245,749.997.199.6786.189,55 44.255.458856
07/07/2025 6.198,46 6.147,71 6.174,09 6.189,559.907.255.9156.172,51 20.652.472857
04/07/2025 6.179,70 6.120,97 6.138,78 6.172,519.879.990.7896.132,26 28.498.758856
03/07/2025 6.132,26 6.078,83 6.079,31 6.132,269.815.565.3896.085,48 29.041.839856
02/07/2025 6.085,48 5.981,52 6.066,61 6.085,489.740.679.3646.062,04 35.790.653856
01/07/2025 6.080,88 6.019,78 6.080,88 6.062,049.703.166.2066.079,98 26.630.392855
30/06/2025 6.112,33 6.036,71 6.104,79 6.079,989.731.881.9356.113,11 33.773.395855
27/06/2025 6.157,13 6.088,21 6.134,62 6.113,119.784.912.5046.108,37 27.088.073855
26/06/2025 6.117,21 6.009,24 6.016,95 6.108,379.777.321.9116.059,47 37.093.079857
25/06/2025 6.072,49 6.005,85 6.058,04 6.059,479.699.050.3986.048,20 24.254.968856
24/06/2025 6.049,73 5.963,93 5.966,50 6.048,209.681.014.9085.891,81 33.532.901856
23/06/2025 5.909,24 5.814,28 5.815,91 5.891,819.430.685.8475.859,10 16.993.677855
20/06/2025 5.875,67 5.761,13 5.826,70 5.859,1010.546.651.6105.791,90 50.088.996855
19/06/2025 5.873,32 5.771,79 5.837,59 5.791,9010.425.699.6975.874,57 19.525.546855
18/06/2025 5.945,39 5.825,14 5.930,83 5.874,5710.574.514.2365.931,35 23.499.611856
17/06/2025 5.966,04 5.917,83 5.958,39 5.931,3510.669.220.9045.986,63 16.461.543855
16/06/2025 6.030,14 5.981,43 6.007,82 5.986,6310.768.668.9606.042,34 15.668.160856
13/06/2025 6.044,70 5.974,64 5.979,32 6.042,3410.868.880.9006.084,26 26.706.446855
12/06/2025 6.093,75 6.044,04 6.093,75 6.084,2610.944.284.1046.082,63 19.358.873856
11/06/2025 6.113,50 6.073,32 6.103,72 6.082,6310.941.353.3906.088,20 15.276.452856
10/06/2025 6.111,48 6.049,07 6.111,48 6.088,2010.951.365.1656.051,22 17.931.446855
06/06/2025 6.066,75 5.984,26 6.009,69 6.051,2210.884.853.6315.986,24 15.958.920856
05/06/2025 6.041,77 5.958,26 5.988,51 5.986,2410.767.954.3595.996,42 14.462.169857
04/06/2025 6.003,74 5.909,87 5.909,87 5.996,4210.786.264.0015.886,20 20.889.545856
03/06/2025 5.926,33 5.832,43 5.832,43 5.886,2010.588.018.5935.856,63 17.446.961856
02/06/2025 5.943,20 5.833,55 5.913,09 5.856,6310.534.822.0125.921,93 17.232.478855
30/05/2025 5.977,61 5.897,75 5.956,51 5.921,9310.652.274.4445.950,92 89.675.372855
29/05/2025 6.051,39 5.950,92 6.027,83 5.950,9210.704.433.5966.020,14 19.659.715856
28/05/2025 6.039,10 6.002,29 6.020,20 6.020,1410.828.934.0196.002,85 24.990.116856
27/05/2025 6.018,71 5.957,38 5.957,38 6.002,8510.797.834.5175.999,23 22.177.628856
26/05/2025 6.006,52 5.915,33 5.915,33 5.999,2310.791.326.4755.869,91 21.848.302855
23/05/2025 5.988,10 5.765,67 5.956,76 5.869,9110.558.706.9045.954,58 50.179.224857
22/05/2025 5.969,68 5.833,05 5.861,42 5.954,5810.711.003.1185.871,26 34.664.443856
21/05/2025 5.871,26 5.770,04 5.856,21 5.871,2610.561.142.4525.880,35 35.470.433855
20/05/2025 5.902,29 5.868,91 5.877,15 5.880,3510.577.482.6595.883,41 17.711.339856
19/05/2025 5.885,70 5.833,25 5.875,55 5.883,4110.582.992.5575.885,15 20.180.525855
16/05/2025 5.885,15 5.778,79 5.778,79 5.885,1510.586.130.6405.766,67 30.255.744856
15/05/2025 5.788,10 5.745,21 5.788,10 5.766,6710.373.000.1345.800,04 12.778.625855
14/05/2025 5.800,04 5.774,12 5.797,47 5.800,0410.433.028.1325.792,62 19.369.554854
13/05/2025 5.792,62 5.718,40 5.780,26 5.792,6210.419.683.5075.785,63 15.740.809854
12/05/2025 5.799,60 5.752,77 5.752,77 5.785,6310.407.112.3445.686,48 24.647.993855
09/05/2025 5.720,37 5.633,92 5.645,84 5.686,4810.228.765.7905.617,27 16.225.633854
08/05/2025 5.713,70 5.608,11 5.713,70 5.617,2710.104.257.5595.668,65 13.327.848856
07/05/2025 5.686,36 5.633,11 5.635,13 5.668,6510.196.679.4345.635,17 14.223.634855
06/05/2025 5.705,82 5.615,13 5.700,37 5.635,1710.136.469.8665.711,72 13.197.187854
05/05/2025 5.711,72 5.638,59 5.638,59 5.711,7210.274.151.4035.645,03 12.757.612855
02/05/2025 5.691,79 5.615,39 5.663,99 5.645,0310.154.192.1885.601,42 27.454.666854
30/04/2025 5.761,28 5.574,86 5.748,39 5.601,4210.075.756.0685.718,97 28.544.460854
29/04/2025 5.776,48 5.698,02 5.748,42 5.718,9710.287.195.4965.747,22 22.312.005854
28/04/2025 5.809,02 5.747,22 5.783,16 5.747,2210.338.015.7655.741,40 14.982.170854
25/04/2025 5.802,64 5.730,27 5.737,98 5.741,4010.327.552.9675.722,82 18.464.451855
24/04/2025 5.784,92 5.706,24 5.753,50 5.722,8210.294.133.2655.755,30 24.731.642854
23/04/2025 5.768,95 5.624,57 5.624,57 5.755,3010.352.555.4795.576,33 30.584.350855
22/04/2025 5.586,02 5.494,49 5.501,63 5.576,3310.030.620.0325.498,28 14.938.341855
17/04/2025 5.549,21 5.474,02 5.549,21 5.498,289.890.233.0115.537,95 12.688.946855
16/04/2025 5.591,55 5.518,31 5.559,63 5.537,959.961.580.3415.570,18 14.710.174855
15/04/2025 5.620,52 5.560,80 5.598,53 5.570,1810.019.555.3195.576,96 20.569.960854
14/04/2025 5.576,96 5.435,33 5.442,35 5.576,9610.031.756.6365.351,52 27.345.041854
11/04/2025 5.376,83 5.233,50 5.333,05 5.351,529.626.243.9005.326,83 20.443.675855
10/04/2025 5.492,04 5.113,31 5.113,31 5.326,839.581.819.0215.113,31 45.625.168862
09/04/2025 5.266,36 4.993,93 5.266,36 5.113,319.197.747.0915.266,36 36.579.750860
08/04/2025 5.296,13 5.063,57 5.063,57 5.266,369.473.053.6474.968,06 41.237.588855
07/04/2025 5.398,00 4.945,68 5.398,00 4.968,068.936.466.6495.398,00 64.686.241855
04/04/2025 5.563,48 5.256,80 5.541,39 5.398,009.709.840.6725.598,52 64.113.517855
03/04/2025 5.720,55 5.571,43 5.578,07 5.598,5210.070.532.5845.686,09 34.472.095855
02/04/2025 5.700,90 5.649,44 5.672,73 5.686,0910.228.057.5465.691,12 15.039.835855
01/04/2025 5.733,82 5.664,99 5.683,57 5.691,1210.237.106.5315.648,06 16.012.728855
31/03/2025 5.814,20 5.635,86 5.814,20 5.648,0610.159.651.9905.872,37 40.620.839854
28/03/2025 5.902,60 5.832,09 5.850,30 5.872,3710.563.128.5535.848,85 31.806.485854
27/03/2025 5.869,56 5.777,99 5.823,48 5.848,8510.520.825.5395.826,68 36.756.045855
26/03/2025 5.827,71 5.683,99 5.686,77 5.826,6810.480.938.5185.664,03 43.318.378856
24/03/2025 5.681,22 5.541,09 5.542,61 5.664,0310.188.372.8155.503,69 29.551.733855
21/03/2025 5.521,25 5.450,02 5.521,25 5.503,699.899.951.5905.520,52 51.131.915854
20/03/2025 5.535,79 5.467,55 5.532,67 5.520,529.930.228.3255.529,19 21.417.484854
19/03/2025 5.529,19 5.483,38 5.514,36 5.529,199.945.822.2755.509,28 27.713.061854
17/03/2025 5.523,29 5.441,56 5.479,98 5.500,639.894.448.2985.476,92 15.185.578762
14/03/2025 5.476,92 5.402,33 5.411,99 5.476,929.851.807.2105.412,99 21.765.584854
13/03/2025 5.436,36 5.372,65 5.383,82 5.412,999.736.813.0545.385,17 19.068.182854
12/03/2025 5.385,17 5.260,67 5.260,67 5.385,179.686.768.8345.259,74 24.439.753856
11/03/2025 5.309,52 5.226,84 5.263,70 5.259,749.461.151.8515.275,66 17.069.588856
10/03/2025 5.310,72 5.215,26 5.261,23 5.275,669.489.775.1035.268,80 15.330.033855
07/03/2025 5.268,80 5.210,55 5.243,13 5.268,809.477.437.6015.235,97 17.407.124856
06/03/2025 5.330,73 5.230,27 5.281,51 5.235,979.418.388.9435.283,92 20.362.907856
05/03/2025 5.283,92 5.153,29 5.153,29 5.283,929.504.641.6355.144,21 22.269.975856