N
| Realtime ΓΔ | 6,86 0,33% 2.103,93 |
| Τζίρος | 194.41 εκ |
| Τελ. Ενημ. | 17:25 |
| Με μία ματιά | REAL TIME ΤΑΜΠΛΟ |
| SPX | 6466.91 | 1.5186% |
| DAX | 24363.09 | 0.2871% |
| SXXP | 561.66 | 0.4633% |
| Όλοι οι Ξένοι Δείκτες |
| EUR/USD | 1.17236 |
| EUR/CHF | 0.9401 |
| USD/ZAR | 17.4643 |
| Όλες οι Ισοτιμίες |
| Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
|---|---|---|---|---|---|---|---|---|
| 22/08/2025 | 8.524,92 | 8.453,68 | 8.464,27 | 8.515,05 | 5.933.452.692 | 8.442,43 | 17.807.149 | 852 |
| 21/08/2025 | 8.499,46 | 8.432,99 | 8.439,00 | 8.442,43 | 5.882.851.142 | 8.437,61 | 18.527.028 | 852 |
| 20/08/2025 | 8.445,58 | 8.311,29 | 8.345,70 | 8.437,61 | 5.879.489.034 | 8.338,50 | 13.296.485 | 853 |
| 19/08/2025 | 8.391,52 | 8.326,55 | 8.326,55 | 8.338,50 | 5.810.427.659 | 8.318,26 | 13.647.227 | 850 |
| 18/08/2025 | 8.468,78 | 8.298,62 | 8.468,78 | 8.318,26 | 5.796.327.308 | 8.474,46 | 15.316.778 | 852 |
| 14/08/2025 | 8.497,80 | 8.441,43 | 8.481,11 | 8.474,46 | 5.905.168.483 | 8.474,25 | 14.707.286 | 851 |
| 13/08/2025 | 8.474,33 | 8.297,28 | 8.318,87 | 8.474,25 | 5.905.023.867 | 8.300,94 | 21.745.852 | 853 |
| 12/08/2025 | 8.360,93 | 8.259,56 | 8.323,69 | 8.300,94 | 5.784.257.900 | 8.319,49 | 14.354.154 | 852 |
| 11/08/2025 | 8.319,73 | 8.220,61 | 8.232,23 | 8.319,49 | 5.797.179.399 | 8.237,04 | 13.617.141 | 850 |
| 08/08/2025 | 8.242,21 | 8.161,44 | 8.191,42 | 8.237,04 | 5.739.732.660 | 8.187,63 | 12.534.187 | 850 |
| 07/08/2025 | 8.195,36 | 8.075,32 | 8.096,86 | 8.187,63 | 5.705.302.394 | 8.084,60 | 17.004.107 | 852 |
| 06/08/2025 | 8.092,01 | 8.033,72 | 8.046,63 | 8.084,60 | 5.633.505.857 | 8.037,12 | 13.979.728 | 850 |
| 05/08/2025 | 8.037,72 | 7.907,87 | 7.928,82 | 8.037,12 | 5.600.419.762 | 7.921,27 | 14.072.662 | 853 |
| 04/08/2025 | 7.922,27 | 7.808,48 | 7.822,76 | 7.921,27 | 5.519.695.704 | 7.798,25 | 10.432.852 | 850 |
| 01/08/2025 | 7.943,58 | 7.773,97 | 7.937,61 | 7.798,25 | 5.433.972.838 | 7.926,44 | 16.945.706 | 851 |
| 31/07/2025 | 7.998,37 | 7.892,08 | 7.892,08 | 7.926,44 | 5.523.299.734 | 7.863,46 | 16.796.539 | 854 |
| 30/07/2025 | 7.897,50 | 7.813,48 | 7.813,48 | 7.863,46 | 5.479.413.686 | 7.824,25 | 16.101.677 | 855 |
| 29/07/2025 | 7.830,19 | 7.777,10 | 7.809,49 | 7.824,25 | 5.452.092.034 | 7.791,69 | 9.356.519 | 855 |
| 28/07/2025 | 7.957,31 | 7.776,46 | 7.904,19 | 7.791,69 | 5.429.403.387 | 7.862,69 | 12.665.578 | 855 |
| 25/07/2025 | 7.931,33 | 7.855,14 | 7.931,33 | 7.862,69 | 5.478.877.195 | 7.898,38 | 9.159.138 | 854 |
| 24/07/2025 | 7.993,04 | 7.898,05 | 7.973,42 | 7.898,38 | 5.503.745.698 | 7.955,15 | 13.281.708 | 855 |
| 23/07/2025 | 7.957,14 | 7.884,46 | 7.884,46 | 7.955,15 | 5.543.303.585 | 7.856,40 | 18.172.110 | 855 |
| 22/07/2025 | 7.975,08 | 7.852,80 | 7.949,43 | 7.856,40 | 5.474.492.479 | 7.978,87 | 13.110.737 | 854 |
| 21/07/2025 | 8.001,97 | 7.921,74 | 8.001,97 | 7.978,87 | 5.559.830.683 | 7.990,45 | 13.068.443 | 855 |
| 18/07/2025 | 8.020,04 | 7.943,47 | 7.977,84 | 7.990,45 | 5.567.900.415 | 7.970,08 | 15.736.268 | 855 |
| 17/07/2025 | 7.990,94 | 7.859,19 | 7.859,19 | 7.970,08 | 5.553.704.387 | 7.865,29 | 17.956.990 | 854 |
| 16/07/2025 | 7.924,58 | 7.863,57 | 7.924,58 | 7.865,29 | 5.480.686.050 | 7.912,66 | 14.010.149 | 855 |
| 15/07/2025 | 7.933,15 | 7.892,54 | 7.900,12 | 7.912,66 | 5.513.696.057 | 7.887,93 | 12.969.821 | 854 |
| 14/07/2025 | 7.928,22 | 7.849,72 | 7.928,22 | 7.887,93 | 5.496.466.157 | 7.933,73 | 10.437.790 | 855 |
| 11/07/2025 | 7.955,46 | 7.910,70 | 7.919,39 | 7.933,73 | 5.528.376.178 | 7.928,67 | 14.509.987 | 856 |
| 10/07/2025 | 7.953,81 | 7.871,23 | 7.871,23 | 7.928,67 | 5.524.847.946 | 7.860,49 | 17.831.158 | 855 |
| 09/07/2025 | 7.879,49 | 7.807,63 | 7.833,45 | 7.860,49 | 5.477.344.717 | 7.814,30 | 21.452.824 | 857 |
| 08/07/2025 | 7.836,75 | 7.677,21 | 7.716,88 | 7.814,30 | 5.445.153.798 | 7.707,89 | 24.124.290 | 856 |
| 07/07/2025 | 7.708,23 | 7.629,59 | 7.689,83 | 7.707,89 | 5.371.010.645 | 7.688,51 | 12.741.802 | 857 |
| 04/07/2025 | 7.710,61 | 7.662,01 | 7.686,23 | 7.688,51 | 5.357.501.764 | 7.679,74 | 10.802.622 | 856 |
| 03/07/2025 | 7.723,41 | 7.656,88 | 7.717,12 | 7.679,74 | 5.351.393.003 | 7.683,74 | 10.243.123 | 856 |
| 02/07/2025 | 7.711,01 | 7.666,14 | 7.670,78 | 7.683,74 | 5.354.180.304 | 7.665,64 | 13.057.950 | 856 |
| 01/07/2025 | 7.676,87 | 7.639,25 | 7.664,36 | 7.665,64 | 5.341.570.072 | 7.677,84 | 14.894.902 | 855 |
| 30/06/2025 | 7.851,98 | 7.643,39 | 7.837,17 | 7.677,84 | 5.350.067.433 | 7.841,22 | 18.311.437 | 855 |
| 27/06/2025 | 7.911,23 | 7.783,07 | 7.783,07 | 7.841,22 | 5.463.915.730 | 7.761,69 | 27.537.837 | 855 |
| 26/06/2025 | 7.805,48 | 7.638,56 | 7.638,56 | 7.761,69 | 5.408.496.840 | 7.641,97 | 25.134.193 | 857 |
| 25/06/2025 | 7.665,43 | 7.585,73 | 7.650,66 | 7.641,97 | 5.325.071.177 | 7.591,85 | 16.470.016 | 856 |
| 24/06/2025 | 7.666,63 | 7.591,85 | 7.612,91 | 7.591,85 | 5.290.146.161 | 7.502,10 | 25.942.003 | 856 |
| 23/06/2025 | 7.503,75 | 7.346,03 | 7.387,05 | 7.502,10 | 5.227.608.080 | 7.423,65 | 9.848.265 | 855 |
| 20/06/2025 | 7.489,20 | 7.391,52 | 7.402,02 | 7.423,65 | 5.084.314.342 | 7.392,93 | 29.259.469 | 855 |
| 19/06/2025 | 7.533,69 | 7.385,18 | 7.443,61 | 7.392,93 | 5.063.273.422 | 7.466,44 | 12.698.383 | 855 |
| 18/06/2025 | 7.641,18 | 7.466,44 | 7.605,20 | 7.466,44 | 5.113.467.089 | 7.617,10 | 17.364.377 | 856 |
| 17/06/2025 | 7.658,52 | 7.598,36 | 7.651,27 | 7.617,10 | 5.216.647.929 | 7.669,03 | 16.420.128 | 855 |
| 16/06/2025 | 7.731,23 | 7.667,49 | 7.672,39 | 7.669,03 | 5.252.216.929 | 7.719,79 | 18.161.566 | 856 |
| 13/06/2025 | 7.748,89 | 7.660,08 | 7.711,41 | 7.719,79 | 5.286.976.956 | 7.833,26 | 21.637.144 | 855 |
| 12/06/2025 | 7.857,95 | 7.790,37 | 7.827,80 | 7.833,26 | 5.364.689.508 | 7.855,05 | 16.842.985 | 856 |
| 11/06/2025 | 7.857,70 | 7.794,39 | 7.818,02 | 7.855,05 | 5.379.615.934 | 7.815,62 | 19.417.033 | 856 |
| 10/06/2025 | 7.816,27 | 7.711,64 | 7.725,61 | 7.815,62 | 5.352.609.537 | 7.713,81 | 16.639.049 | 855 |
| 06/06/2025 | 7.738,78 | 7.696,08 | 7.699,46 | 7.713,81 | 5.282.884.204 | 7.702,72 | 12.844.536 | 856 |
| 05/06/2025 | 7.727,53 | 7.671,89 | 7.704,13 | 7.702,72 | 5.275.289.626 | 7.671,48 | 15.789.846 | 857 |
| 04/06/2025 | 7.722,09 | 7.615,09 | 7.626,32 | 7.671,48 | 5.253.893.142 | 7.631,38 | 23.929.874 | 856 |
| 03/06/2025 | 7.631,38 | 7.556,56 | 7.586,94 | 7.631,38 | 5.226.432.827 | 7.577,01 | 14.244.789 | 856 |
| 02/06/2025 | 7.690,21 | 7.557,16 | 7.671,57 | 7.577,01 | 5.189.194.118 | 7.680,47 | 14.304.357 | 855 |
| 30/05/2025 | 7.797,15 | 7.680,47 | 7.760,35 | 7.680,47 | 5.260.048.833 | 7.753,82 | 29.462.685 | 855 |
| 29/05/2025 | 7.847,58 | 7.753,82 | 7.847,58 | 7.753,82 | 5.310.286.511 | 7.838,83 | 16.669.759 | 856 |
| 28/05/2025 | 7.881,42 | 7.822,46 | 7.854,97 | 7.838,83 | 5.368.502.474 | 7.801,75 | 23.216.438 | 856 |
| 27/05/2025 | 7.826,44 | 7.709,15 | 7.731,31 | 7.801,75 | 5.343.110.521 | 7.690,38 | 19.720.782 | 856 |
| 26/05/2025 | 7.692,65 | 7.637,87 | 7.637,87 | 7.690,38 | 5.266.836.352 | 7.560,58 | 14.403.659 | 855 |
| 23/05/2025 | 7.725,48 | 7.518,63 | 7.710,90 | 7.560,58 | 5.177.939.902 | 7.710,93 | 19.003.615 | 857 |
| 22/05/2025 | 7.755,74 | 7.695,88 | 7.746,38 | 7.710,93 | 5.280.910.796 | 7.772,91 | 15.744.150 | 856 |
| 21/05/2025 | 7.779,93 | 7.689,16 | 7.773,68 | 7.772,91 | 5.323.358.916 | 7.759,65 | 13.888.513 | 855 |
| 20/05/2025 | 7.786,41 | 7.711,87 | 7.740,25 | 7.759,65 | 5.314.277.938 | 7.723,04 | 15.943.676 | 856 |
| 19/05/2025 | 7.741,04 | 7.658,52 | 7.703,18 | 7.723,04 | 5.289.205.080 | 7.701,77 | 16.635.110 | 855 |
| 16/05/2025 | 7.723,43 | 7.650,60 | 7.681,87 | 7.701,77 | 5.274.635.297 | 7.672,30 | 13.223.001 | 856 |
| 15/05/2025 | 7.709,48 | 7.656,37 | 7.686,13 | 7.672,30 | 5.238.291.356 | 7.701,59 | 11.166.625 | 855 |
| 14/05/2025 | 7.702,53 | 7.602,13 | 7.623,56 | 7.701,59 | 5.258.287.179 | 7.650,06 | 17.372.447 | 854 |
| 13/05/2025 | 7.651,39 | 7.535,88 | 7.535,88 | 7.650,06 | 5.223.103.776 | 7.535,27 | 20.817.880 | 854 |
| 12/05/2025 | 7.558,47 | 7.493,59 | 7.527,55 | 7.535,27 | 5.144.734.773 | 7.451,75 | 17.604.147 | 855 |
| 09/05/2025 | 7.472,76 | 7.426,72 | 7.427,96 | 7.451,75 | 5.087.706.981 | 7.430,78 | 15.573.720 | 854 |
| 08/05/2025 | 7.461,14 | 7.406,12 | 7.426,06 | 7.430,78 | 5.073.390.105 | 7.425,70 | 24.944.138 | 856 |
| 07/05/2025 | 7.439,43 | 7.370,20 | 7.392,37 | 7.425,70 | 5.069.926.198 | 7.392,84 | 13.702.141 | 855 |
| 06/05/2025 | 7.414,79 | 7.358,30 | 7.404,13 | 7.392,84 | 5.047.485.862 | 7.402,55 | 10.964.336 | 854 |
| 05/05/2025 | 7.416,78 | 7.375,03 | 7.387,69 | 7.402,55 | 5.054.119.201 | 7.377,85 | 10.842.285 | 855 |
| 02/05/2025 | 7.431,52 | 7.358,84 | 7.393,29 | 7.377,85 | 5.037.251.489 | 7.361,97 | 11.286.570 | 854 |
| 30/04/2025 | 7.418,01 | 7.318,23 | 7.406,15 | 7.361,97 | 5.026.413.350 | 7.397,13 | 12.506.135 | 854 |
| 29/04/2025 | 7.403,22 | 7.362,04 | 7.375,36 | 7.397,13 | 5.050.414.584 | 7.388,13 | 10.912.765 | 854 |
| 28/04/2025 | 7.453,31 | 7.378,29 | 7.443,49 | 7.388,13 | 5.044.273.250 | 7.448,19 | 9.814.601 | 854 |
| 25/04/2025 | 7.454,98 | 7.398,19 | 7.416,74 | 7.448,19 | 5.064.830.546 | 7.413,18 | 14.229.948 | 855 |
| 24/04/2025 | 7.445,14 | 7.395,26 | 7.425,33 | 7.413,18 | 5.041.029.650 | 7.440,63 | 11.344.864 | 854 |
| 23/04/2025 | 7.455,89 | 7.393,10 | 7.455,89 | 7.440,63 | 5.059.693.657 | 7.388,34 | 21.666.646 | 855 |
| 22/04/2025 | 7.416,29 | 7.313,77 | 7.313,77 | 7.388,34 | 5.024.134.123 | 7.361,39 | 14.803.784 | 855 |
| 17/04/2025 | 7.406,19 | 7.320,96 | 7.406,19 | 7.361,39 | 5.005.811.136 | 7.407,10 | 9.652.900 | 855 |
| 16/04/2025 | 7.417,40 | 7.277,54 | 7.338,95 | 7.407,10 | 5.036.891.324 | 7.356,74 | 13.300.199 | 855 |
| 15/04/2025 | 7.388,73 | 7.310,56 | 7.310,56 | 7.356,74 | 5.002.643.717 | 7.295,98 | 13.143.402 | 854 |
| 14/04/2025 | 7.296,94 | 7.115,33 | 7.115,33 | 7.295,98 | 4.961.327.064 | 7.042,56 | 11.534.428 | 854 |
| 11/04/2025 | 7.091,04 | 6.949,02 | 7.062,81 | 7.042,56 | 4.789.001.435 | 7.082,15 | 9.546.825 | 855 |
| 10/04/2025 | 7.241,48 | 6.795,55 | 6.795,55 | 7.082,15 | 4.815.923.516 | 6.795,55 | 19.415.842 | 862 |
| 09/04/2025 | 7.081,50 | 6.700,35 | 7.081,50 | 6.795,55 | 4.621.033.941 | 7.081,50 | 19.162.896 | 860 |
| 08/04/2025 | 7.101,93 | 6.848,29 | 6.848,29 | 7.081,50 | 4.815.478.281 | 6.729,84 | 21.650.904 | 855 |
| 07/04/2025 | 7.168,78 | 6.534,30 | 7.168,78 | 6.729,84 | 4.576.347.600 | 7.170,66 | 29.854.409 | 855 |
| 04/04/2025 | 7.439,60 | 7.070,85 | 7.425,57 | 7.170,66 | 4.876.120.712 | 7.530,81 | 27.833.812 | 855 |
| 03/04/2025 | 7.645,44 | 7.505,16 | 7.600,71 | 7.530,81 | 5.121.026.138 | 7.707,83 | 15.884.822 | 855 |
| 02/04/2025 | 7.719,27 | 7.621,26 | 7.689,55 | 7.707,83 | 5.241.405.600 | 7.669,78 | 11.212.142 | 855 |
| 01/04/2025 | 7.688,32 | 7.608,75 | 7.623,38 | 7.669,78 | 5.215.531.429 | 7.604,23 | 14.808.088 | 855 |
| 31/03/2025 | 7.678,15 | 7.531,98 | 7.672,27 | 7.604,23 | 5.170.954.219 | 7.786,78 | 21.381.108 | 854 |
| 28/03/2025 | 7.838,15 | 7.772,31 | 7.802,35 | 7.786,78 | 5.295.090.399 | 7.788,03 | 18.203.359 | 854 |
| 27/03/2025 | 7.788,41 | 7.631,81 | 7.643,84 | 7.788,03 | 5.295.941.380 | 7.676,96 | 21.895.383 | 855 |
| 26/03/2025 | 7.714,79 | 7.576,13 | 7.598,28 | 7.676,96 | 5.220.412.036 | 7.564,03 | 25.368.050 | 856 |
| 24/03/2025 | 7.580,56 | 7.497,83 | 7.497,83 | 7.564,03 | 5.143.615.135 | 7.475,74 | 12.862.755 | 855 |
| 21/03/2025 | 7.535,50 | 7.458,93 | 7.530,24 | 7.475,74 | 5.154.776.825 | 7.525,48 | 29.322.626 | 854 |
| 20/03/2025 | 7.570,42 | 7.502,26 | 7.523,55 | 7.525,48 | 5.189.076.221 | 7.517,69 | 16.015.396 | 854 |
| 19/03/2025 | 7.523,99 | 7.457,06 | 7.493,27 | 7.517,69 | 5.183.706.049 | 7.495,16 | 17.282.426 | 854 |
| 17/03/2025 | 7.500,32 | 7.437,54 | 7.475,05 | 7.448,12 | 5.144.213.683 | 7.462,39 | 9.080.217 | 761 |
| 14/03/2025 | 7.462,46 | 7.365,54 | 7.365,54 | 7.462,39 | 5.145.576.055 | 7.401,01 | 13.474.862 | 854 |
| 13/03/2025 | 7.424,99 | 7.354,68 | 7.405,81 | 7.401,01 | 5.103.252.067 | 7.397,43 | 12.343.144 | 854 |
| 12/03/2025 | 7.417,52 | 7.271,74 | 7.274,54 | 7.397,43 | 5.100.783.435 | 7.272,81 | 22.597.287 | 856 |
| 11/03/2025 | 7.350,12 | 7.264,26 | 7.313,41 | 7.272,81 | 5.014.847.894 | 7.341,00 | 10.694.518 | 856 |
| 10/03/2025 | 7.405,57 | 7.337,04 | 7.405,57 | 7.341,00 | 5.061.869.410 | 7.390,40 | 11.244.911 | 855 |
| 07/03/2025 | 7.434,32 | 7.376,28 | 7.405,12 | 7.390,40 | 5.095.931.467 | 7.419,32 | 10.570.807 | 856 |
| 06/03/2025 | 7.455,16 | 7.372,96 | 7.430,89 | 7.419,32 | 5.115.873.064 | 7.403,74 | 10.866.796 | 856 |
| 05/03/2025 | 7.403,74 | 7.294,26 | 7.294,26 | 7.403,74 | 5.105.131.238 | 7.282,61 | 15.518.024 | 856 |