Χρηματιστήριο \

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ
FTSE_IN
FTSE_IN

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

6305.4700
17.6800 0.2812%
20/05/2024 , 12:40 Πρ. Κλείσιμο 6287.7900
Χαμηλό Υψηλό
6.288,50 6.341,03
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6.287,79 6.287,79
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
17/05/2024 6.369,12 6.283,69 6.349,82 6.287,793.587.567.2096.357,05 6.490.547856
16/05/2024 6.371,51 6.309,56 6.370,43 6.357,053.627.082.5256.359,82 5.673.262855
15/05/2024 6.361,87 6.224,56 6.236,43 6.359,823.628.662.1796.236,91 9.561.565856
14/05/2024 6.344,38 6.196,84 6.344,38 6.236,913.558.534.8796.353,63 8.796.822855
13/05/2024 6.445,12 6.334,04 6.390,50 6.353,633.625.129.9456.386,20 9.800.221854
09/05/2024 6.336,32 6.250,54 6.256,57 6.333,913.613.881.1426.229,44 8.663.114856
08/05/2024 6.249,66 6.147,74 6.147,74 6.229,443.554.273.5986.144,99 9.711.344855
02/05/2024 6.206,32 6.133,91 6.189,98 6.144,993.506.088.7466.202,08 6.303.173856
30/04/2024 6.202,16 6.143,91 6.171,47 6.202,083.538.761.6426.175,75 9.553.766856
29/04/2024 6.177,69 6.061,94 6.123,89 6.175,753.523.738.8286.059,80 8.767.472856
26/04/2024 6.060,37 5.974,87 5.977,15 6.059,803.457.578.3265.947,17 7.838.062855
25/04/2024 5.989,82 5.919,86 5.968,96 5.947,173.393.314.7275.996,01 6.496.505857
24/04/2024 6.054,56 5.947,66 6.018,49 5.996,013.421.182.6726.014,58 8.112.157857
23/04/2024 6.016,39 5.920,82 5.920,82 6.014,583.431.776.1325.898,26 7.840.818856
22/04/2024 5.922,42 5.844,97 5.844,97 5.898,263.365.404.6475.814,76 7.503.780856
19/04/2024 5.819,36 5.682,59 5.687,04 5.814,763.317.765.8105.736,23 8.348.117856
18/04/2024 5.737,31 5.668,01 5.668,01 5.736,233.272.955.9245.645,64 5.109.632855
17/04/2024 5.689,80 5.610,71 5.610,71 5.645,643.221.266.8045.609,41 6.859.176856
16/04/2024 5.751,15 5.604,06 5.731,23 5.609,413.200.595.7055.800,23 13.613.272855
15/04/2024 5.811,55 5.692,96 5.770,38 5.800,233.309.471.1965.826,15 10.135.755855
12/04/2024 5.916,74 5.805,73 5.895,29 5.826,153.324.265.2125.891,76 8.902.892856
11/04/2024 5.979,52 5.879,46 5.943,73 5.891,763.361.700.5595.920,32 7.153.732856
10/04/2024 5.934,08 5.884,53 5.900,97 5.920,323.377.993.5735.887,52 8.511.475850
09/04/2024 5.906,58 5.876,11 5.890,40 5.887,523.359.280.8245.890,26 5.983.277854
08/04/2024 5.890,26 5.835,97 5.836,03 5.890,263.360.843.9645.832,76 5.019.340855
05/04/2024 5.836,09 5.730,70 5.810,44 5.832,763.328.032.5495.851,31 7.675.749854
04/04/2024 5.860,31 5.795,28 5.813,36 5.851,313.338.620.2605.812,12 6.308.911855
03/04/2024 5.860,60 5.766,15 5.839,04 5.812,123.316.255.1025.856,01 9.760.569855
02/04/2024 6.001,50 5.849,20 5.999,17 5.856,013.341.298.9455.999,17 8.638.509855
28/03/2024 6.010,72 5.969,06 5.990,39 5.999,173.422.051.4455.985,19 8.630.328856
27/03/2024 5.986,62 5.955,25 5.961,23 5.985,193.414.072.2155.960,83 9.604.103854
26/03/2024 5.965,54 5.919,36 5.920,07 5.960,833.400.178.3085.931,78 7.628.197855
22/03/2024 5.954,02 5.905,86 5.942,09 5.931,783.383.606.8575.929,75 4.478.628856
21/03/2024 5.943,51 5.879,06 5.879,06 5.929,753.382.448.6575.878,22 6.236.866855
20/03/2024 5.881,60 5.835,19 5.838,59 5.878,223.353.055.1695.846,22 5.666.287854
19/03/2024 5.888,41 5.837,90 5.857,92 5.846,223.334.803.9595.875,22 6.718.405854
15/03/2024 5.897,91 5.802,92 5.818,40 5.875,223.351.345.1305.804,99 29.598.029855
14/03/2024 5.816,39 5.679,81 5.709,91 5.804,993.311.283.4525.695,18 18.846.403853
13/03/2024 5.753,30 5.668,55 5.691,88 5.695,183.248.644.4155.687,88 9.029.576854
12/03/2024 5.734,15 5.654,35 5.718,99 5.687,883.244.482.4345.700,38 8.160.315853
11/03/2024 5.846,93 5.700,38 5.840,25 5.700,383.251.615.9205.842,87 7.924.041854
08/03/2024 5.858,28 5.798,35 5.823,88 5.842,873.332.893.5915.822,35 9.913.750855
06/03/2024 5.738,95 5.683,80 5.691,96 5.728,423.267.610.2015.714,15 8.586.204853
05/03/2024 5.716,37 5.663,16 5.698,88 5.714,153.259.467.8605.685,75 7.496.675854
04/03/2024 5.749,70 5.678,96 5.685,32 5.685,753.243.269.4275.712,66 6.461.206854
01/03/2024 5.724,80 5.670,80 5.670,80 5.712,663.258.617.3025.674,01 7.056.754854
29/02/2024 5.698,02 5.621,31 5.625,81 5.674,013.236.568.8255.640,11 17.903.749854
28/02/2024 5.669,66 5.564,50 5.663,02 5.640,113.217.235.0515.674,98 6.104.489854
27/02/2024 5.675,89 5.623,59 5.651,19 5.674,983.237.126.0505.660,61 6.372.875854
26/02/2024 5.701,31 5.618,89 5.618,89 5.660,613.228.925.6435.629,70 5.826.268855
23/02/2024 5.708,41 5.603,26 5.708,41 5.629,703.211.294.0235.672,41 6.205.982854
22/02/2024 5.724,54 5.660,11 5.690,42 5.672,413.235.660.3825.657,45 7.919.854854
21/02/2024 5.687,55 5.639,42 5.671,90 5.657,453.227.124.9615.660,75 7.088.944855
20/02/2024 5.694,55 5.624,97 5.635,59 5.660,753.229.009.8895.594,10 11.914.712853
19/02/2024 5.615,25 5.556,80 5.582,75 5.594,103.190.989.6015.571,17 8.931.106855
16/02/2024 5.607,49 5.553,68 5.572,68 5.571,173.177.912.0405.555,56 11.331.464855
14/02/2024 5.579,66 5.499,35 5.563,41 5.558,593.170.735.2105.532,10 7.052.542853
13/02/2024 5.594,31 5.525,36 5.566,88 5.532,103.155.624.2335.574,88 28.023.389854
12/02/2024 5.631,51 5.547,06 5.631,51 5.574,883.180.023.5065.628,48 6.907.481853
09/02/2024 5.672,55 5.607,28 5.654,83 5.628,483.210.601.2525.616,20 9.813.787854
07/02/2024 5.583,68 5.486,14 5.574,75 5.555,303.168.853.9955.565,41 11.064.349854
06/02/2024 5.567,19 5.481,82 5.501,60 5.565,413.174.620.9805.476,79 17.214.592853
05/02/2024 5.495,53 5.443,39 5.465,17 5.476,793.124.070.5165.443,39 10.681.527854
02/02/2024 5.476,96 5.423,61 5.435,66 5.443,393.105.022.6495.424,38 9.275.964854
01/02/2024 5.427,91 5.362,42 5.388,40 5.424,383.094.176.3245.388,14 8.793.858854
31/01/2024 5.403,86 5.342,41 5.344,08 5.388,143.073.505.7625.319,27 10.023.035854
30/01/2024 5.347,99 5.319,09 5.327,60 5.319,273.034.221.9965.339,12 8.454.358855
29/01/2024 5.362,54 5.310,36 5.349,67 5.339,123.045.543.8475.350,52 6.632.276854
26/01/2024 5.371,19 5.278,41 5.307,37 5.350,523.052.490.9675.293,24 6.708.545854
25/01/2024 5.391,70 5.273,37 5.334,22 5.293,243.019.809.2405.329,36 7.639.557855
24/01/2024 5.344,64 5.254,31 5.273,14 5.329,363.040.417.2845.256,98 6.419.615854
23/01/2024 5.275,09 5.231,69 5.243,32 5.256,982.999.126.3835.231,52 7.066.832854
22/01/2024 5.255,31 5.214,01 5.235,77 5.231,522.984.599.6095.210,15 7.199.629854
19/01/2024 5.292,02 5.210,15 5.288,92 5.210,152.972.410.2245.274,61 89.407.397854
18/01/2024 5.277,45 5.234,31 5.263,55 5.274,613.009.181.6915.262,82 4.904.621855
16/01/2024 5.288,63 5.197,69 5.276,98 5.221,022.978.608.2085.304,11 6.674.790854
15/01/2024 5.324,92 5.265,57 5.299,44 5.304,113.023.731.0605.298,54 6.463.000853
12/01/2024 5.318,29 5.228,22 5.318,29 5.298,543.020.556.5475.309,36 9.464.567853
11/01/2024 5.351,66 5.281,81 5.308,35 5.309,363.026.725.6765.301,85 15.736.273854
10/01/2024 5.301,85 5.231,60 5.232,77 5.301,853.022.444.2625.232,58 12.840.164853
09/01/2024 5.268,93 5.191,26 5.203,99 5.232,582.982.954.5135.194,96 10.973.363853
08/01/2024 5.197,08 5.080,41 5.100,71 5.194,962.961.513.1925.101,58 7.465.498856
05/01/2024 5.118,40 5.079,06 5.097,43 5.101,582.908.276.1915.100,54 6.354.170854
04/01/2024 5.125,33 5.053,27 5.081,01 5.100,542.907.683.6275.073,55 5.854.339854
03/01/2024 5.112,01 5.044,08 5.102,97 5.073,552.892.296.9535.092,95 4.860.782854
02/01/2024 5.120,45 5.062,95 5.075,72 5.092,952.903.360.3545.081,43 6.563.826846
29/12/2023 5.103,65 5.045,50 5.045,50 5.081,432.896.792.9635.058,20 4.606.659853
27/12/2023 5.131,35 5.061,65 5.090,22 5.077,532.894.566.4295.102,04 6.150.743854
22/12/2023 5.109,40 5.067,59 5.087,06 5.102,042.908.536.9495.087,79 8.136.547854
21/12/2023 5.094,19 5.031,89 5.059,56 5.087,792.900.417.6305.064,45 5.404.865855
20/12/2023 5.070,44 5.022,92 5.022,92 5.064,452.887.112.3385.030,36 8.996.275853
19/12/2023 5.076,63 4.998,22 4.998,22 5.030,362.867.678.6415.000,54 8.445.757854