Χρηματιστήριο \

FTSE/ATHEX ΕΝΕΡΓΕΙΑ & ΚΟΙΝΗ ΩΦ
FTSE_EU
FTSE_EU

FTSE/ATHEX ΕΝΕΡΓΕΙΑ & ΚΟΙΝΗ ΩΦ

5414.6000
4.7400 0.0876%
17/05/2024 , 17:25 Πρ. Κλείσιμο 5409.8600
Χαμηλό Υψηλό
5.356,61 5.426,19
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
17/05/2024 5.426,19 5.356,61 5.409,86 5.414,6010.717.745.9975.409,86 18.563.132856
16/05/2024 5.409,86 5.362,98 5.396,93 5.409,8610.708.366.2315.396,36 12.261.976855
15/05/2024 5.403,10 5.332,83 5.332,83 5.396,3610.681.637.6195.337,94 15.688.338856
14/05/2024 5.365,98 5.308,54 5.365,33 5.337,9410.566.007.0895.373,37 19.374.706855
13/05/2024 5.433,88 5.346,35 5.418,58 5.373,3710.636.131.6855.417,27 16.229.889855
09/05/2024 5.414,31 5.346,77 5.366,16 5.406,4510.701.603.4605.357,83 20.461.278856
08/05/2024 5.360,60 5.296,05 5.356,15 5.357,8310.605.371.0745.290,29 29.044.955855
02/05/2024 5.313,89 5.286,16 5.293,68 5.290,2910.471.681.7795.296,40 14.246.272856
30/04/2024 5.341,24 5.280,92 5.304,56 5.296,4010.483.781.8955.294,40 19.564.156856
29/04/2024 5.316,99 5.259,83 5.306,29 5.294,4010.479.828.2265.290,59 14.749.933856
26/04/2024 5.315,76 5.259,06 5.259,06 5.290,5910.472.279.5835.245,33 14.898.324855
25/04/2024 5.327,41 5.245,33 5.299,64 5.245,3310.382.683.5815.308,59 16.749.343857
24/04/2024 5.369,12 5.292,97 5.336,82 5.308,5910.507.912.4845.326,17 25.630.423857
23/04/2024 5.332,50 5.258,23 5.258,23 5.326,1710.542.703.1085.241,60 28.653.309856
22/04/2024 5.260,93 5.160,64 5.160,64 5.241,6010.375.312.6705.149,96 22.269.858856
19/04/2024 5.187,87 5.074,02 5.074,02 5.149,9610.193.909.6615.114,35 46.935.455856
18/04/2024 5.125,92 5.058,81 5.058,81 5.114,3510.123.419.6665.046,75 26.735.169855
17/04/2024 5.082,87 5.012,79 5.012,79 5.046,759.989.625.4895.004,55 23.870.391856
16/04/2024 5.081,66 4.995,51 5.072,05 5.004,559.906.092.4765.114,85 28.899.219855
15/04/2024 5.170,97 5.073,32 5.094,43 5.114,8510.124.424.2215.157,05 34.263.081855
12/04/2024 5.289,77 5.135,81 5.272,85 5.157,0510.207.954.3695.227,68 27.395.228856
11/04/2024 5.272,32 5.195,95 5.243,83 5.227,6810.347.752.3015.229,57 27.074.377856
10/04/2024 5.256,50 5.210,93 5.232,58 5.229,5710.351.500.2915.209,12 26.628.744850
09/04/2024 5.230,53 5.146,81 5.150,04 5.209,1210.311.013.6305.143,17 23.890.438854
08/04/2024 5.169,20 5.045,79 5.045,79 5.143,1710.180.470.2005.054,54 17.468.470855
05/04/2024 5.076,20 4.961,47 5.026,96 5.054,5410.005.043.5835.056,04 17.941.674854
04/04/2024 5.106,94 5.027,95 5.055,13 5.056,0410.007.999.1295.054,60 24.853.766855
03/04/2024 5.141,47 5.052,93 5.114,49 5.054,6010.005.145.7585.111,05 21.934.577855
02/04/2024 5.240,71 5.105,63 5.220,97 5.111,0510.116.901.9595.220,97 25.976.191855
28/03/2024 5.239,93 5.189,81 5.189,81 5.220,9710.334.461.5555.195,25 17.711.550856
27/03/2024 5.265,48 5.186,03 5.241,83 5.195,2510.283.565.3635.226,65 16.132.249854
26/03/2024 5.277,72 5.222,02 5.248,36 5.226,6510.345.704.6315.266,28 22.248.300854
22/03/2024 5.280,47 5.239,36 5.263,04 5.266,2810.424.157.6595.275,10 20.991.603856
21/03/2024 5.279,54 5.185,82 5.185,82 5.275,1010.441.622.9815.161,06 16.263.742855
20/03/2024 5.181,10 5.110,06 5.110,06 5.161,0610.215.884.6355.118,62 11.647.227854
19/03/2024 5.216,91 5.118,62 5.216,91 5.118,6210.131.870.2955.221,25 14.706.160854
15/03/2024 5.271,21 5.185,34 5.240,50 5.221,2510.335.017.4225.216,89 62.588.755855
14/03/2024 5.228,54 5.068,30 5.083,15 5.216,8910.326.398.6305.072,28 33.235.422853
13/03/2024 5.108,66 5.066,44 5.078,46 5.072,2810.040.149.1155.077,38 19.927.209854
12/03/2024 5.114,12 5.052,65 5.103,34 5.077,3810.050.243.3625.059,77 25.369.259853
11/03/2024 5.244,84 5.059,77 5.221,29 5.059,7710.015.381.8205.255,11 28.910.751854
08/03/2024 5.259,57 5.200,41 5.231,41 5.255,1110.402.040.4125.228,82 15.552.412855
06/03/2024 5.213,67 5.169,49 5.180,39 5.202,8610.298.616.9485.193,04 18.799.803853
05/03/2024 5.229,31 5.181,07 5.221,62 5.193,0410.279.185.8865.226,37 14.942.749854
04/03/2024 5.255,36 5.213,73 5.222,85 5.226,3710.345.168.5845.212,87 19.496.169854
01/03/2024 5.234,23 5.185,56 5.206,09 5.212,8710.318.432.0335.195,06 19.436.854854
29/02/2024 5.196,29 5.159,85 5.165,16 5.195,0610.283.174.4885.149,73 47.178.939854
28/02/2024 5.193,92 5.107,90 5.182,93 5.149,7310.193.454.5655.185,22 23.246.235854
27/02/2024 5.231,37 5.182,26 5.214,12 5.185,2210.263.715.4095.211,94 20.420.303854
26/02/2024 5.234,61 5.201,78 5.234,61 5.211,9410.316.589.6325.218,98 17.207.099855
23/02/2024 5.274,96 5.208,32 5.257,88 5.218,9810.330.523.8025.255,77 16.712.016854
22/02/2024 5.278,11 5.220,49 5.265,87 5.255,7710.403.355.3915.238,10 18.043.421854
21/02/2024 5.278,14 5.198,23 5.267,45 5.238,1010.368.373.1335.266,11 20.832.689855
20/02/2024 5.296,31 5.251,62 5.276,31 5.266,1110.423.830.3085.277,90 28.907.253853
19/02/2024 5.277,90 5.193,02 5.200,55 5.277,9010.447.152.8055.198,97 18.427.577855
16/02/2024 5.252,29 5.195,58 5.217,75 5.198,9710.290.922.7535.204,03 18.184.582855
14/02/2024 5.247,37 5.147,48 5.203,52 5.220,3010.333.145.7225.202,18 22.886.408853
13/02/2024 5.251,71 5.184,06 5.231,44 5.202,1810.297.268.0265.237,50 19.038.617854
12/02/2024 5.299,13 5.222,11 5.279,98 5.237,5010.367.190.1625.266,95 13.594.397853
09/02/2024 5.326,94 5.266,95 5.314,30 5.266,9510.425.478.6315.296,49 20.829.705854
07/02/2024 5.361,67 5.200,63 5.323,45 5.278,0010.447.363.2125.315,77 59.204.227854
06/02/2024 5.318,10 5.243,41 5.243,41 5.315,7710.522.108.8165.229,47 25.457.916853
05/02/2024 5.263,41 5.228,98 5.251,90 5.229,4710.351.291.6875.239,62 27.412.853854
02/02/2024 5.276,73 5.221,59 5.249,41 5.239,6210.371.389.1045.228,89 21.752.235854
01/02/2024 5.228,89 5.171,21 5.198,62 5.228,8910.350.155.6915.196,21 24.870.379854
31/01/2024 5.242,25 5.184,32 5.190,46 5.196,2110.285.464.3225.171,84 24.184.166854
30/01/2024 5.203,33 5.156,46 5.186,82 5.171,8410.237.213.6935.183,52 23.839.438855
29/01/2024 5.264,76 5.182,14 5.254,46 5.183,5210.260.346.5315.267,31 19.687.904854
26/01/2024 5.281,54 5.234,71 5.263,53 5.267,3110.426.195.7185.254,80 18.316.335854
25/01/2024 5.311,33 5.232,32 5.309,20 5.254,8010.401.424.4255.314,12 18.365.395856
24/01/2024 5.320,18 5.288,92 5.296,10 5.314,1210.518.854.6965.286,49 27.594.469855
23/01/2024 5.299,93 5.249,93 5.268,67 5.286,4910.464.168.5295.269,06 31.040.185855
22/01/2024 5.271,47 5.198,53 5.198,53 5.269,0610.429.661.5795.188,08 21.262.761854
19/01/2024 5.211,93 5.152,69 5.182,84 5.188,0810.269.367.6625.159,24 16.574.769854
18/01/2024 5.173,65 5.133,10 5.133,10 5.159,2410.212.287.1885.143,27 18.188.528855
16/01/2024 5.228,98 5.147,89 5.228,07 5.153,5310.200.971.3875.232,39 17.998.719854
15/01/2024 5.235,61 5.149,11 5.197,08 5.232,3910.357.082.5975.206,12 18.410.128853
12/01/2024 5.216,75 5.156,60 5.199,80 5.206,1210.305.074.8625.198,68 13.602.396853
11/01/2024 5.247,65 5.190,81 5.221,65 5.198,6810.290.351.7025.206,23 19.078.007854
10/01/2024 5.211,13 5.171,61 5.186,81 5.206,2310.305.292.9255.190,72 21.049.018853
09/01/2024 5.201,72 5.155,66 5.155,66 5.190,7210.274.583.2965.152,15 24.635.219853
08/01/2024 5.171,49 5.082,55 5.089,21 5.152,1510.198.247.2895.082,43 26.618.514856
05/01/2024 5.085,38 5.024,58 5.057,17 5.082,4310.060.250.4435.061,04 18.161.045854
04/01/2024 5.069,58 5.039,62 5.046,66 5.061,0410.017.903.8725.051,87 18.811.247855
03/01/2024 5.085,88 5.039,06 5.085,88 5.051,879.999.752.2305.086,35 15.801.926854
02/01/2024 5.086,35 4.997,34 4.997,34 5.086,3510.068.009.9564.987,63 16.388.827847
29/12/2023 5.001,69 4.968,88 4.993,50 4.987,639.872.588.4294.989,68 15.607.512853
27/12/2023 5.010,30 4.969,21 4.983,08 4.989,509.876.299.4314.971,49 15.256.491854
22/12/2023 4.996,22 4.960,08 4.979,74 4.971,499.840.640.5494.994,37 11.086.236854
21/12/2023 5.023,50 4.972,32 5.023,50 4.994,379.885.941.7465.029,83 12.054.379855
20/12/2023 5.043,51 5.012,13 5.016,96 5.029,839.956.118.1335.015,28 16.883.687853
19/12/2023 5.015,28 4.932,66 4.932,66 5.015,289.927.329.5934.943,01 23.002.596854