Χρηματιστήριο \

FTSE/ATHEX ΧΡΗΜΑΤ. ΥΠΗΡΕΣΙΕΣ
FTSE_FS
FTSE_FS

FTSE/ATHEX ΧΡΗΜΑΤ. ΥΠΗΡΕΣΙΕΣ

8583.7900
-26.2100 -0.3044%
02/06/2025 , 17:25 Πρ. Κλείσιμο 8610.0000
Χαμηλό Υψηλό
8.556,33 8.762,92
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
02/06/2025 8.762,92 8.556,33 8.575,70 8.583,7928.985.995.6058.610,00 95.644.817855
30/05/2025 8.842,24 8.609,96 8.784,45 8.610,0029.074.477.4148.820,32 354.088.473855
29/05/2025 8.933,80 8.783,68 8.912,12 8.820,3229.784.694.6948.883,56 111.633.349856
28/05/2025 8.952,34 8.697,96 8.697,96 8.883,5629.998.269.2218.561,11 263.953.681856
27/05/2025 8.561,11 8.390,82 8.408,41 8.561,1128.909.384.9058.386,02 87.952.510856
26/05/2025 8.421,01 8.290,99 8.290,99 8.386,0228.318.162.0928.172,76 53.666.165855
23/05/2025 8.431,29 7.981,77 8.380,96 8.172,7627.598.023.3038.362,36 122.271.986857
22/05/2025 8.419,34 8.307,80 8.337,25 8.362,3628.238.261.9428.441,97 83.995.897856
21/05/2025 8.460,27 8.229,77 8.339,44 8.441,9728.507.066.1118.357,14 118.648.736855
20/05/2025 8.407,44 8.133,18 8.166,62 8.357,1428.220.617.4888.142,65 106.455.180856
19/05/2025 8.167,81 8.074,66 8.134,47 8.142,6527.496.333.4268.147,58 76.640.623855
16/05/2025 8.147,58 8.002,62 8.079,96 8.147,5827.512.976.7328.060,24 77.918.758856
15/05/2025 8.133,90 8.039,97 8.062,16 8.060,2427.218.032.0018.091,74 66.938.485855
14/05/2025 8.105,56 8.017,75 8.026,59 8.091,7427.324.427.6008.078,65 68.161.343854
13/05/2025 8.078,73 7.927,01 8.035,76 8.078,6527.280.209.5618.037,98 89.504.836854
12/05/2025 8.101,69 7.889,04 7.889,04 8.037,9827.142.862.7537.778,71 109.183.674855
09/05/2025 7.781,31 7.558,14 7.561,46 7.778,7126.267.384.2567.488,04 125.603.542854
08/05/2025 7.592,50 7.470,91 7.544,02 7.488,0425.285.816.9447.520,96 55.561.683856
07/05/2025 7.539,63 7.420,93 7.420,93 7.520,9625.397.003.6667.422,74 68.280.010855
06/05/2025 7.594,89 7.405,69 7.590,28 7.422,7425.065.309.0457.575,38 66.054.825854
05/05/2025 7.617,33 7.544,30 7.601,02 7.575,3825.580.768.6737.598,94 46.776.291855
02/05/2025 7.598,94 7.477,98 7.477,98 7.598,9425.660.323.7447.331,63 92.681.368854
30/04/2025 7.561,98 7.309,24 7.504,72 7.331,6324.757.671.3167.476,63 90.014.204854
29/04/2025 7.498,93 7.376,35 7.423,41 7.476,6325.247.305.4237.396,59 60.503.357854
28/04/2025 7.524,26 7.396,59 7.511,80 7.396,5924.976.999.7087.445,38 43.122.032854
25/04/2025 7.594,08 7.443,18 7.524,61 7.445,3825.141.783.5757.517,96 52.335.254855
24/04/2025 7.546,41 7.451,76 7.494,79 7.517,9625.386.869.5157.523,78 59.048.564854
23/04/2025 7.532,83 7.430,39 7.464,31 7.523,7825.406.501.7367.323,74 74.477.637855
22/04/2025 7.323,74 7.081,15 7.081,15 7.323,7424.731.021.3977.020,29 62.562.466855
17/04/2025 7.169,22 7.020,29 7.123,04 7.020,2923.706.303.5297.160,66 47.046.069855
16/04/2025 7.165,60 7.022,38 7.096,77 7.160,6624.180.323.8937.211,09 61.194.816855
15/04/2025 7.211,09 6.991,89 7.004,42 7.211,0924.350.623.5376.951,28 67.152.381854
14/04/2025 6.963,30 6.745,97 6.746,14 6.951,2823.473.283.5176.689,89 68.230.080854
11/04/2025 6.825,91 6.580,63 6.716,75 6.689,8922.590.605.3426.738,62 99.779.922855
10/04/2025 7.252,62 6.544,54 6.544,54 6.738,6222.755.161.4256.544,54 200.616.954862
09/04/2025 6.758,68 6.336,30 6.758,68 6.544,5422.099.786.0016.758,68 129.796.473860
08/04/2025 6.882,01 6.380,91 6.380,91 6.758,6822.822.917.4266.242,00 164.300.483855
07/04/2025 6.847,18 6.002,57 6.847,18 6.242,0021.078.162.8416.847,42 218.926.030855
04/04/2025 7.289,11 6.737,27 7.277,71 6.847,4223.122.545.6207.371,87 228.004.620855
03/04/2025 7.669,97 7.371,87 7.592,19 7.371,8724.893.541.4267.654,82 111.242.554855
02/04/2025 7.661,27 7.482,37 7.624,26 7.654,8225.849.002.4527.548,59 70.440.091855
01/04/2025 7.622,39 7.485,25 7.485,25 7.548,5925.490.301.0217.439,07 83.061.636855
31/03/2025 7.679,13 7.432,29 7.679,13 7.439,0725.120.445.7577.804,80 136.512.313854
28/03/2025 7.945,69 7.784,26 7.941,95 7.804,8026.355.457.0107.988,79 90.030.383854
28/03/2025 7.945,69 7.784,26 7.941,95 7.804,8026.355.457.0107.988,79 90.030.383854
27/03/2025 8.044,72 7.924,62 7.958,68 7.988,7926.976.770.5888.071,64 93.995.247855
26/03/2025 8.113,77 7.941,54 7.947,90 8.071,6427.256.531.0837.899,29 211.977.598856
24/03/2025 7.922,16 7.744,19 7.753,21 7.899,2926.674.537.1587.707,63 102.706.658855
21/03/2025 7.740,78 7.652,73 7.701,35 7.707,6326.027.352.4497.821,18 177.326.377854
21/03/2025 7.740,78 7.652,73 7.701,35 7.707,6326.027.352.4497.821,18 177.326.377854
20/03/2025 7.872,80 7.698,23 7.794,67 7.821,1826.410.781.7727.820,45 116.351.174854
19/03/2025 7.859,59 7.734,84 7.859,59 7.820,4526.408.312.3547.867,26 109.838.661854
17/03/2025 7.873,25 7.748,64 7.815,08 7.859,4526.459.760.2427.822,51 62.752.845761
14/03/2025 7.822,51 7.709,58 7.726,49 7.822,5126.415.279.6957.694,47 122.423.803854
13/03/2025 7.694,47 7.498,75 7.554,18 7.694,4725.982.888.0157.557,66 152.932.711854
13/03/2025 7.694,47 7.498,75 7.554,18 7.694,4725.982.888.0157.557,66 152.932.711854
13/03/2025 7.694,47 7.498,75 7.554,18 7.694,4725.982.888.0157.557,66 152.932.711854
13/03/2025 7.694,47 7.498,75 7.554,18 7.694,4725.982.888.0157.557,66 152.932.711854
13/03/2025 7.694,47 7.498,75 7.554,18 7.694,4725.982.888.0157.557,66 152.932.711854
13/03/2025 7.694,47 7.498,75 7.554,18 7.694,4725.982.888.0157.557,66 152.932.711854
13/03/2025 7.694,47 7.498,75 7.554,18 7.694,4725.982.888.0157.557,66 152.932.711854
13/03/2025 7.694,47 7.498,75 7.554,18 7.694,4725.982.888.0157.557,66 152.932.711854
13/03/2025 7.694,47 7.498,75 7.554,18 7.694,4725.982.888.0157.557,66 152.932.711854
13/03/2025 7.694,47 7.498,75 7.554,18 7.694,4725.982.888.0157.557,66 152.932.711854
13/03/2025 7.694,47 7.498,75 7.554,18 7.694,4725.982.888.0157.557,66 152.932.711854
12/03/2025 7.557,66 7.273,87 7.278,46 7.557,6625.520.919.4417.252,74 144.716.633856
11/03/2025 7.288,93 7.170,84 7.170,84 7.252,7424.491.263.6617.208,28 122.722.141856
10/03/2025 7.253,81 7.140,47 7.243,08 7.208,2824.341.119.7117.218,84 145.918.112855
07/03/2025 7.280,59 7.184,21 7.213,85 7.218,8424.376.768.5927.246,86 107.907.558856
06/03/2025 7.386,95 7.164,62 7.254,26 7.246,8624.471.404.9637.255,67 125.118.732856
05/03/2025 7.255,67 7.057,90 7.059,24 7.255,6724.501.162.7287.023,84 162.270.695856
05/03/2025 7.255,67 7.057,90 7.059,24 7.255,6724.501.162.7287.023,84 162.270.695856