Χρηματιστήριο \

FTSE/ATHEX ΧΡΗΜΑΤ. ΥΠΗΡΕΣΙΕΣ
FTSE_FS
8.610,00
Τελ. Ενημ.:
17:25
-210,32 -2,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
8.609,9600 8.842,2400
Άνοιγμα 8.784,45
Χαμ. 52 εβδ. Υψ. 52 εβδ.
8.610,00 8.610,00
Προηγ. Κλείσιμο
8820.3200 -63.2400 -0.7119 %

Απόδοση

7 ημερών
5,48%
1 μηνός
17,97%
3 μηνών
2,44%
6 μηνών
2,44%
1 έτους
2,44%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/05/2025 8.842,2400 8.609,9600 8.784,4500 8.610,000029.074.477.414 354.088.473
29/05/2025 8.933,8000 8.783,6800 8.912,1200 8.820,320029.784.694.694 111.633.348
28/05/2025 8.952,3400 8.697,9600 8.697,9600 8.883,560029.998.269.221 263.953.680
27/05/2025 8.561,1100 8.390,8200 8.408,4100 8.561,110028.909.384.905 87.952.510
26/05/2025 8.421,0100 8.290,9900 8.290,9900 8.386,020028.318.162.092 53.666.165
23/05/2025 8.431,2900 7.981,7700 8.380,9600 8.172,760027.598.023.303 122.271.986
22/05/2025 8.419,3400 8.307,8000 8.337,2500 8.362,360028.238.261.942 83.995.896
21/05/2025 8.460,2700 8.229,7700 8.339,4400 8.441,970028.507.066.111 118.648.736
20/05/2025 8.407,4400 8.133,1800 8.166,6200 8.357,140028.220.617.488 106.455.180
19/05/2025 8.167,8100 8.074,6600 8.134,4700 8.142,650027.496.333.426 76.640.623
16/05/2025 8.147,5800 8.002,6200 8.079,9600 8.147,580027.512.976.732 77.918.758
15/05/2025 8.133,9000 8.039,9700 8.062,1600 8.060,240027.218.032.001 66.938.485
14/05/2025 8.105,5600 8.017,7500 8.026,5900 8.091,740027.324.427.600 68.161.342
13/05/2025 8.078,7300 7.927,0100 8.035,7600 8.078,650027.280.209.561 89.504.836
12/05/2025 8.101,6900 7.889,0400 7.889,0400 8.037,980027.142.862.753 109.183.674
09/05/2025 7.781,3100 7.558,1400 7.561,4600 7.778,710026.267.384.256 125.603.541
08/05/2025 7.592,5000 7.470,9100 7.544,0200 7.488,040025.285.816.944 55.561.682
07/05/2025 7.539,6300 7.420,9300 7.420,9300 7.520,960025.397.003.666 68.280.010
06/05/2025 7.594,8900 7.405,6900 7.590,2800 7.422,740025.065.309.045 66.054.825
05/05/2025 7.617,3300 7.544,3000 7.601,0200 7.575,380025.580.768.673 46.776.290
02/05/2025 7.598,9400 7.477,9800 7.477,9800 7.598,940025.660.323.744 92.681.368
30/04/2025 7.561,9800 7.309,2400 7.504,7200 7.331,630024.757.671.316 90.014.204
29/04/2025 7.498,9300 7.376,3500 7.423,4100 7.476,630025.247.305.423 60.503.356
28/04/2025 7.524,2600 7.396,5900 7.511,8000 7.396,590024.976.999.708 43.122.031
25/04/2025 7.594,0800 7.443,1800 7.524,6100 7.445,380025.141.783.575 52.335.254
24/04/2025 7.546,4100 7.451,7600 7.494,7900 7.517,960025.386.869.515 59.048.563
23/04/2025 7.532,8300 7.430,3900 7.464,3100 7.523,780025.406.501.736 74.477.636
22/04/2025 7.323,7400 7.081,1500 7.081,1500 7.323,740024.731.021.397 62.562.465
17/04/2025 7.169,2200 7.020,2900 7.123,0400 7.020,290023.706.303.529 47.046.068
16/04/2025 7.165,6000 7.022,3800 7.096,7700 7.160,660024.180.323.893 61.194.815
15/04/2025 7.211,0900 6.991,8900 7.004,4200 7.211,090024.350.623.537 67.152.380
14/04/2025 6.963,3000 6.745,9700 6.746,1400 6.951,280023.473.283.517 68.230.079
11/04/2025 6.825,9100 6.580,6300 6.716,7500 6.689,890022.590.605.342 99.779.922
10/04/2025 7.252,6200 6.544,5400 6.544,5400 6.738,620022.755.161.425 200.616.953
09/04/2025 6.758,6800 6.336,3000 6.758,6800 6.544,540022.099.786.001 129.796.473
08/04/2025 6.882,0100 6.380,9100 6.380,9100 6.758,680022.822.917.426 164.300.483
07/04/2025 6.847,1800 6.002,5700 6.847,1800 6.242,000021.078.162.841 218.926.029
04/04/2025 7.289,1100 6.737,2700 7.277,7100 6.847,420023.122.545.620 228.004.619
03/04/2025 7.669,9700 7.371,8700 7.592,1900 7.371,870024.893.541.426 111.242.553
02/04/2025 7.661,2700 7.482,3700 7.624,2600 7.654,820025.849.002.452 70.440.091
01/04/2025 7.622,3900 7.485,2500 7.485,2500 7.548,590025.490.301.021 83.061.636
31/03/2025 7.679,1300 7.432,2900 7.679,1300 7.439,070025.120.445.757 136.512.312
28/03/2025 7.945,6900 7.784,2600 7.941,9500 7.804,800026.355.457.010 90.030.382
28/03/2025 7.945,6900 7.784,2600 7.941,9500 7.804,800026.355.457.010 90.030.382
27/03/2025 8.044,7200 7.924,6200 7.958,6800 7.988,790026.976.770.588 93.995.246
26/03/2025 8.113,7700 7.941,5400 7.947,9000 8.071,640027.256.531.083 211.977.598
24/03/2025 7.922,1600 7.744,1900 7.753,2100 7.899,290026.674.537.158 102.706.658
21/03/2025 7.740,7800 7.652,7300 7.701,3500 7.707,630026.027.352.449 177.326.377
21/03/2025 7.740,7800 7.652,7300 7.701,3500 7.707,630026.027.352.449 177.326.377
20/03/2025 7.872,8000 7.698,2300 7.794,6700 7.821,180026.410.781.772 116.351.174
19/03/2025 7.859,5900 7.734,8400 7.859,5900 7.820,450026.408.312.354 109.838.661
17/03/2025 7.873,2500 7.748,6400 7.815,0800 7.859,450026.459.760.242 62.752.845
14/03/2025 7.822,5100 7.709,5800 7.726,4900 7.822,510026.415.279.695 122.423.802
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470025.982.888.015 152.932.710
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470025.982.888.015 152.932.710
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470025.982.888.015 152.932.710
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470025.982.888.015 152.932.710
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470025.982.888.015 152.932.710
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470025.982.888.015 152.932.710
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470025.982.888.015 152.932.710
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470025.982.888.015 152.932.710
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470025.982.888.015 152.932.710
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470025.982.888.015 152.932.710
13/03/2025 7.694,4700 7.498,7500 7.554,1800 7.694,470025.982.888.015 152.932.710
12/03/2025 7.557,6600 7.273,8700 7.278,4600 7.557,660025.520.919.441 144.716.633
11/03/2025 7.288,9300 7.170,8400 7.170,8400 7.252,740024.491.263.661 122.722.141
10/03/2025 7.253,8100 7.140,4700 7.243,0800 7.208,280024.341.119.711 145.918.112
07/03/2025 7.280,5900 7.184,2100 7.213,8500 7.218,840024.376.768.592 107.907.557
06/03/2025 7.386,9500 7.164,6200 7.254,2600 7.246,860024.471.404.963 125.118.732
05/03/2025 7.255,6700 7.057,9000 7.059,2400 7.255,670024.501.162.728 162.270.694
05/03/2025 7.255,6700 7.057,9000 7.059,2400 7.255,670024.501.162.728 162.270.694

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:04.000 758.742,00 8.610,00 0,00 0,000,00
17:25:04.000 758.721,00 8.610,00 0,00 0,000,00
17:25:04.000 758.637,00 8.610,00 0,00 0,000,00
17:25:04.000 758.608,00 8.610,00 0,00 0,000,00
17:25:04.000 758.460,00 8.610,00 300.059,20 0,000,00
17:23:43.000 758.342,00 8.610,00 0,00 0,000,00
17:19:33.807 758.221,00 8.610,00 220.376,16 0,000,00
17:19:03.806 758.123,00 8.610,00 0,00 0,000,00
17:18:33.806 758.047,00 8.610,00 2.399.845,30 0,000,00
17:18:03.806 757.942,00 8.610,00 15.750,00 0,000,00