Χρηματιστήριο \

iNAV ΑΔΑΚ
ΕΑΔΑΚ
  • Κλάδος: ETF INAV ATH
  • Φάση διαπρ: END_OF_DAY
41,95
Τελ. Ενημ.:
17:25
-0,39 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
41,79 42,73
Άνοιγμα 0,00
Προηγ. Κλείσιμο

Απόδοση

7 ημερών
0,93%
1 μηνός
0,93%
3 μηνών
0,93%
6 μηνών
0,93%
1 έτους
0,93%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/04/2025 42,7300 41,7900 0,0000 41,95000 0
29/04/2025 42,3900 42,0000 0,0000 42,34000 0
28/04/2025 42,4900 42,0800 0,0000 42,09000 0
25/04/2025 42,6100 42,1100 0,0000 42,22000 0
24/04/2025 42,3900 42,0400 0,0000 42,32000 0
23/04/2025 42,2700 41,8500 0,0000 42,27000 0
22/04/2025 41,3800 40,5700 0,0000 41,38000 0
17/04/2025 40,8400 40,3700 0,0000 40,43000 0
16/04/2025 40,8500 40,3800 0,0000 40,83000 0
15/04/2025 40,9000 40,2800 0,0000 40,90000 0
14/04/2025 40,0800 39,1300 0,0000 40,08000 0
11/04/2025 39,2400 38,2200 0,0000 38,83000 0
10/04/2025 40,7600 37,5100 0,0000 38,82000 0
09/04/2025 38,5800 36,6000 0,0000 37,51000 0
08/04/2025 38,9100 36,8900 0,0000 38,59000 0
07/04/2025 39,1900 35,4700 0,0000 36,16000 0
04/04/2025 40,9800 38,6500 0,0000 39,18000 0
03/04/2025 42,2500 41,2200 0,0000 41,31000 0
02/04/2025 42,1200 41,5800 0,0000 42,12000 0
01/04/2025 42,1100 41,5700 0,0000 41,80000 0
31/03/2025 42,4100 41,3800 0,0000 41,42000 0
28/03/2025 43,2900 42,8400 0,0000 42,90000 0
28/03/2025 43,2900 42,8400 0,0000 42,90000 0
27/03/2025 43,3300 42,8600 0,0000 43,25000 0
26/03/2025 43,3400 42,7300 0,0000 43,26000 0
24/03/2025 42,6200 41,9300 0,0000 42,60000 0
21/03/2025 41,8000 41,5700 0,0000 41,80000 0
21/03/2025 41,8000 41,5700 0,0000 41,80000 0
20/03/2025 42,0500 41,5500 0,0000 41,95000 0
19/03/2025 42,1000 41,7100 0,0000 41,94000 0
14/03/2025 41,8800 41,3200 0,0000 41,88000 0
13/03/2025 41,3100 40,8600 0,0000 41,31000 0
13/03/2025 41,3100 40,8600 0,0000 41,31000 0
13/03/2025 41,3100 40,8600 0,0000 41,31000 0
13/03/2025 41,3100 40,8600 0,0000 41,31000 0
13/03/2025 41,3100 40,8600 0,0000 41,31000 0
13/03/2025 41,3100 40,8600 0,0000 41,31000 0
13/03/2025 41,3100 40,8600 0,0000 41,31000 0
13/03/2025 41,3100 40,8600 0,0000 41,31000 0
13/03/2025 41,3100 40,8600 0,0000 41,31000 0
13/03/2025 41,3100 40,8600 0,0000 41,31000 0
13/03/2025 41,3100 40,8600 0,0000 41,31000 0
12/03/2025 41,1000 40,0100 0,0000 41,10000 0
11/03/2025 40,1800 39,7700 0,0000 39,93000 0
10/03/2025 40,0300 39,6400 0,0000 39,91000 0
07/03/2025 40,0100 39,6900 0,0000 39,89000 0
06/03/2025 40,4100 39,6600 0,0000 39,90000 0
05/03/2025 40,0700 39,3400 0,0000 40,07000 0
05/03/2025 40,0700 39,3400 0,0000 40,07000 0
04/03/2025 39,6600 38,9200 0,0000 39,24000 0
28/02/2025 39,3900 38,6700 0,0000 39,36000 0
26/02/2025 39,2500 38,9900 0,0000 39,09000 0
25/02/2025 39,1400 38,9100 0,0000 39,00000 0
24/02/2025 39,6400 39,0700 0,0000 39,20000 0
21/02/2025 39,7400 39,4400 0,0000 39,61000 0
20/02/2025 39,5400 39,1200 0,0000 39,53000 0
19/02/2025 39,7900 39,3100 0,0000 39,42000 0
18/02/2025 39,6700 39,1100 0,0000 39,67000 0
17/02/2025 39,4200 38,9800 0,0000 39,42000 0
14/02/2025 39,1800 38,9200 0,0000 39,18000 0
13/02/2025 39,1700 38,2000 0,0000 39,17000 0
12/02/2025 38,0900 37,7300 0,0000 38,09000 0
11/02/2025 37,8700 37,6400 0,0000 37,70000 0
07/02/2025 37,9500 37,5700 0,0000 37,95000 0
06/02/2025 37,5900 36,9800 0,0000 37,59000 0
05/02/2025 37,0200 36,8000 0,0000 36,83000 0
04/02/2025 37,0400 36,8000 0,0000 37,00000 0
03/02/2025 37,2500 36,5800 0,0000 36,66000 0
31/01/2025 38,0000 37,7300 0,0000 37,73000 0
30/01/2025 37,8400 37,4200 0,0000 37,84000 0
29/01/2025 37,9700 37,6900 0,0000 37,74000 0
28/01/2025 37,7900 37,5200 0,0000 37,72000 0
27/01/2025 37,6200 37,1900 0,0000 37,51000 0
24/01/2025 37,7000 37,2000 0,0000 37,58000 0
23/01/2025 37,3400 37,0400 0,0000 37,14000 0
22/01/2025 37,6000 37,1500 0,0000 37,15000 0
21/01/2025 37,3900 37,1000 0,0000 37,35000 0
20/01/2025 37,3400 37,0800 0,0000 37,34000 0
17/01/2025 37,1500 36,6200 0,0000 37,15000 0
16/01/2025 36,6900 36,5000 0,0000 36,61000 0
15/01/2025 36,5400 36,2100 0,0000 36,51000 0
14/01/2025 36,4100 36,1900 0,0000 36,23000 0
13/01/2025 36,4600 36,1500 0,0000 36,15000 0
10/01/2025 36,8900 36,5900 0,0000 36,59000 0
09/01/2025 36,8000 36,5000 0,0000 36,77000 0
08/01/2025 36,7500 36,4300 0,0000 36,68000 0
07/01/2025 36,7600 36,1300 0,0000 36,75000 0
03/01/2025 36,2700 35,8000 0,0000 36,16000 0
02/01/2025 35,9900 35,6800 0,0000 35,99000 0
30/12/2024 35,5200 35,2700 0,0000 35,36000 0
27/12/2024 35,4200 35,1100 0,0000 35,37000 0
23/12/2024 35,4800 35,1500 0,0000 35,17000 0
20/12/2024 35,4500 35,1400 0,0000 35,33000 0
19/12/2024 35,4300 34,9500 0,0000 35,43000 0
18/12/2024 35,4500 35,2800 0,0000 35,40000 0
17/12/2024 35,6400 35,2500 0,0000 35,28000 0
16/12/2024 35,7400 35,5000 0,0000 35,65000 0
13/12/2024 35,8700 35,7200 0,0000 35,81000 0
12/12/2024 35,7600 35,4700 0,0000 35,70000 0
11/12/2024 35,6100 35,4100 0,0000 35,52000 0
10/12/2024 35,8000 35,5400 0,0000 35,56000 0
09/12/2024 35,7300 35,3200 0,0000 35,73000 0
06/12/2024 35,5500 35,3400 0,0000 35,50000 0
05/12/2024 35,4700 34,9300 0,0000 35,43000 0
04/12/2024 34,9100 34,6200 0,0000 34,89000 0
03/12/2024 34,8400 34,4700 0,0000 34,67000 0
02/12/2024 34,5700 33,7400 0,0000 34,50000 0
29/11/2024 33,9300 33,5600 0,0000 33,56000 0
28/11/2024 34,0700 33,7900 0,0000 33,85000 0
27/11/2024 34,1800 33,7200 0,0000 33,92000 0
26/11/2024 34,2100 33,8900 0,0000 34,08000 0
25/11/2024 34,1900 33,9000 0,0000 34,03000 0
22/11/2024 34,0800 33,6900 0,0000 34,02000 0
21/11/2024 33,9800 33,4600 0,0000 33,92000 0
20/11/2024 33,7000 33,2800 0,0000 33,60000 0
19/11/2024 33,8900 32,9300 0,0000 33,13000 0
18/11/2024 33,9300 33,3900 0,0000 33,77000 0
15/11/2024 34,2800 34,0100 0,0000 34,03000 0
14/11/2024 34,5300 34,2800 0,0000 34,35000 0
13/11/2024 34,7900 34,3700 0,0000 34,49000 0
12/11/2024 34,9300 34,5600 0,0000 34,83000 0
11/11/2024 34,7700 34,4300 0,0000 34,77000 0
08/11/2024 34,4300 34,1500 0,0000 34,39000 0
07/11/2024 34,2800 34,0600 0,0000 34,12000 0
06/11/2024 34,5700 34,0900 0,0000 34,16000 0
05/11/2024 33,9100 33,6600 0,0000 33,89000 0
04/11/2024 33,5600 33,3800 0,0000 33,54000 0
01/11/2024 33,6500 33,2900 0,0000 33,51000 0
31/10/2024 33,5900 33,1900 0,0000 33,23000 0
30/10/2024 33,8100 33,1600 0,0000 33,33000 0
29/10/2024 34,0200 33,6700 0,0000 33,76000 0
25/10/2024 33,8800 33,3600 0,0000 33,43000 0
24/10/2024 34,1900 33,7000 0,0000 33,81000 0
23/10/2024 34,3800 33,9300 0,0000 33,98000 0
22/10/2024 34,9900 34,2200 0,0000 34,23000 0
21/10/2024 35,1400 34,7900 0,0000 34,94000 0
18/10/2024 35,1400 34,9500 0,0000 35,12000 0
17/10/2024 34,9500 34,6600 0,0000 34,92000 0
16/10/2024 34,7300 34,4400 0,0000 34,72000 0
15/10/2024 34,5100 34,1500 0,0000 34,50000 0
14/10/2024 34,5100 34,1300 0,0000 34,13000 0
11/10/2024 34,2800 34,0500 0,0000 34,28000 0
10/10/2024 34,4500 34,1300 0,0000 34,13000 0
09/10/2024 34,6000 34,2700 0,0000 34,33000 0
08/10/2024 34,4900 34,2600 0,0000 34,41000 0
07/10/2024 34,8500 34,5200 0,0000 34,58000 0
04/10/2024 34,7700 34,2600 0,0000 34,77000 0
03/10/2024 34,5400 34,2100 0,0000 34,24000 0
02/10/2024 34,8100 34,4100 0,0000 34,51000 0
01/10/2024 35,4100 35,0200 0,0000 35,02000 0
30/09/2024 35,7400 35,1900 0,0000 35,21000 0
27/09/2024 35,8800 35,6400 0,0000 35,72000 0
26/09/2024 35,8900 35,5800 0,0000 35,83000 0
25/09/2024 35,5600 35,2300 0,0000 35,56000 0
24/09/2024 35,3800 35,1000 0,0000 35,38000 0
23/09/2024 35,0800 34,3900 0,0000 35,03000 0
20/09/2024 34,6700 34,4600 0,0000 34,50000 0
19/09/2024 34,5700 34,2500 0,0000 34,57000 0
18/09/2024 34,7000 34,3000 0,0000 34,33000 0
17/09/2024 34,6000 34,3800 0,0000 34,60000 0
16/09/2024 34,4600 34,1900 0,0000 34,46000 0
13/09/2024 34,3600 34,0000 0,0000 34,36000 0
12/09/2024 34,5300 33,9900 0,0000 34,04000 0
11/09/2024 34,6100 34,1800 0,0000 34,19000 0
10/09/2024 34,9500 34,5000 0,0000 34,50000 0
09/09/2024 35,0000 34,7600 0,0000 34,76000 0
06/09/2024 35,0000 34,8500 0,0000 35,00000 0
05/09/2024 35,1200 34,9000 0,0000 35,09000 0
04/09/2024 34,7900 34,5600 0,0000 34,78000 0
03/09/2024 35,2500 35,0500 0,0000 35,08000 0
02/09/2024 35,1600 34,7300 0,0000 35,16000 0
30/08/2024 34,7200 34,5400 0,0000 34,69000 0
29/08/2024 34,6800 34,4600 0,0000 34,63000 0
28/08/2024 35,0400 34,5900 0,0000 34,61000 0
27/08/2024 35,2600 34,8700 0,0000 34,87000 0
26/08/2024 35,0400 34,7900 0,0000 35,00000 0
23/08/2024 35,0700 34,8700 0,0000 34,88000 0
22/08/2024 34,9300 34,7300 0,0000 34,93000 0
21/08/2024 34,9100 34,6300 0,0000 34,84000 0
20/08/2024 34,9600 34,5300 0,0000 34,63000 0
19/08/2024 35,0300 34,7900 0,0000 34,88000 0
16/08/2024 35,0900 34,8800 0,0000 34,89000 0
14/08/2024 34,6800 34,3300 0,0000 34,67000 0
13/08/2024 34,2300 33,9400 0,0000 34,16000 0
12/08/2024 34,0900 33,6400 0,0000 34,02000 0
09/08/2024 33,9400 33,6300 0,0000 33,63000 0
08/08/2024 33,7400 33,4000 0,0000 33,62000 0
07/08/2024 34,0700 33,5500 0,0000 33,92000 0
06/08/2024 33,7100 32,9300 0,0000 33,32000 0
05/08/2024 34,8000 32,0200 0,0000 32,58000 0
02/08/2024 35,5200 34,8300 0,0000 34,86000 0
01/08/2024 36,0700 35,7100 0,0000 36,00000 0
31/07/2024 36,0500 35,6200 0,0000 36,05000 0
30/07/2024 35,7500 35,5300 0,0000 35,53000 0
29/07/2024 35,5900 35,4200 0,0000 35,59000 0
26/07/2024 35,5600 35,3700 0,0000 35,55000 0
25/07/2024 35,2700 34,8900 0,0000 35,27000 0
24/07/2024 35,6900 35,4000 0,0000 35,40000 0
23/07/2024 36,0500 35,8200 0,0000 35,82000 0
22/07/2024 35,9200 35,3800 0,0000 35,88000 0
19/07/2024 35,3800 34,9400 0,0000 35,38000 0
18/07/2024 35,1700 34,8400 0,0000 35,14000 0
17/07/2024 34,9700 34,6000 0,0000 34,84000 0
16/07/2024 35,0800 34,8400 0,0000 34,91000 0
15/07/2024 35,2500 34,9900 0,0000 35,17000 0
12/07/2024 34,9600 34,6200 0,0000 34,96000 0
11/07/2024 34,8900 34,6800 0,0000 34,75000 0
10/07/2024 34,8000 34,4700 0,0000 34,57000 0
09/07/2024 35,0500 34,7500 0,0000 34,80000 0
08/07/2024 34,8300 34,4600 0,0000 34,83000 0
05/07/2024 34,6100 34,4300 0,0000 34,60000 0
04/07/2024 34,3500 33,9200 0,0000 34,35000 0
03/07/2024 34,0200 33,6400 0,0000 34,02000 0
02/07/2024 33,8600 33,5600 0,0000 33,57000 0
01/07/2024 34,0000 33,5100 0,0000 33,92000 0
28/06/2024 34,9500 34,6200 0,0000 34,72000 0
27/06/2024 34,9100 34,6200 0,0000 34,62000 0
26/06/2024 34,8700 34,3700 0,0000 34,54000 0
25/06/2024 35,2500 34,8700 0,0000 34,88000 0
21/06/2024 35,1600 34,7500 0,0000 34,99000 0
20/06/2024 35,2700 34,6100 0,0000 34,94000 0
19/06/2024 35,0800 34,8300 0,0000 35,02000 0
18/06/2024 34,9800 34,5700 0,0000 34,94000 0
17/06/2024 34,9200 34,2700 0,0000 34,52000 0
14/06/2024 35,5300 34,5600 0,0000 34,58000 0
13/06/2024 35,9100 35,4400 0,0000 35,45000 0
12/06/2024 36,0000 35,6200 0,0000 35,75000 0
11/06/2024 36,3100 35,6700 0,0000 35,67000 0
10/06/2024 36,0400 35,3700 0,0000 35,94000 0
07/06/2024 35,9700 35,6200 0,0000 35,89000 0
06/06/2024 35,9600 35,6800 0,0000 35,68000 0
05/06/2024 35,4700 34,8900 0,0000 35,41000 0
04/06/2024 35,4400 34,8900 0,0000 34,89000 0
03/06/2024 35,6900 35,1800 0,0000 35,46000 0
31/05/2024 35,3600 35,0200 0,0000 35,02000 0
30/05/2024 35,5000 35,0800 0,0000 35,20000 0
29/05/2024 36,0800 35,2900 0,0000 35,29000 0
28/05/2024 36,5300 36,0700 0,0000 36,10000 0
27/05/2024 36,6800 36,2700 0,0000 36,39000 0
24/05/2024 36,3200 35,9900 0,0000 36,20000 0
23/05/2024 36,4800 36,2100 0,0000 36,30000 0
22/05/2024 36,8100 36,2600 0,0000 36,30000 0
21/05/2024 37,0200 36,7800 0,0000 36,82000 0
20/05/2024 37,0300 36,7500 0,0000 36,96000 0
17/05/2024 36,9800 36,4900 0,0000 36,59000 0
16/05/2024 36,6600 36,4200 0,0000 36,58000 0
15/05/2024 36,5800 36,1000 0,0000 36,55000 0
14/05/2024 36,1400 35,9100 0,0000 35,99000 0
13/05/2024 36,4300 35,9800 0,0000 36,12000 0
09/05/2024 36,2800 36,0000 0,0000 36,24000 0
08/05/2024 36,2800 35,9900 0,0000 36,21000 0
02/05/2024 35,8500 35,4600 0,0000 35,62000 0
30/04/2024 35,8200 35,5100 0,0000 35,51000 0
29/04/2024 35,7100 35,4300 0,0000 35,64000 0
26/04/2024 35,7500 35,3800 0,0000 35,74000 0
25/04/2024 35,6500 35,2900 0,0000 35,29000 0
24/04/2024 36,0100 35,5700 0,0000 35,63000 0
23/04/2024 35,6100 34,9400 0,0000 35,61000 0
22/04/2024 34,8400 34,2700 0,0000 34,84000 0
19/04/2024 34,1700 33,5400 0,0000 34,07000 0
18/04/2024 33,8000 33,4900 0,0000 33,80000 0
17/04/2024 33,5800 33,2700 0,0000 33,39000 0
16/04/2024 33,7200 33,2500 0,0000 33,25000 0
15/04/2024 34,1900 33,6200 0,0000 34,01000 0
12/04/2024 34,8400 34,1000 0,0000 34,25000 0
11/04/2024 34,7400 34,5200 0,0000 34,62000 0
10/04/2024 34,8200 34,5000 0,0000 34,70000 0
09/04/2024 34,6700 34,0300 0,0000 34,62000 0
08/04/2024 34,1000 33,6200 0,0000 34,04000 0
05/04/2024 33,6000 33,0900 0,0000 33,58000 0
04/04/2024 33,8600 33,4200 0,0000 33,65000 0
03/04/2024 33,9100 33,4900 0,0000 33,58000 0
02/04/2024 34,5500 33,7400 0,0000 33,83000 0
28/03/2024 34,5900 34,2800 0,0000 34,51000 0
27/03/2024 34,7600 34,3500 0,0000 34,37000 0
26/03/2024 34,6900 34,4800 0,0000 34,52000 0
22/03/2024 34,8100 34,6100 0,0000 34,65000 0
21/03/2024 34,9100 34,6000 0,0000 34,85000 0
20/03/2024 34,5300 34,0600 0,0000 34,48000 0
19/03/2024 34,4000 34,0300 0,0000 34,05000 0
15/03/2024 34,6800 34,3700 0,0000 34,56000 0
14/03/2024 34,4700 33,9500 0,0000 34,46000 0
13/03/2024 34,2600 33,9800 0,0000 34,02000 0
12/03/2024 34,1300 33,7400 0,0000 33,95000 0
11/03/2024 34,8600 33,9200 0,0000 33,92000 0
08/03/2024 34,9400 34,6500 0,0000 34,86000 0
06/03/2024 35,0800 34,8700 0,0000 35,02000 0
05/03/2024 35,2400 34,9700 0,0000 34,97000 0
04/03/2024 35,2400 34,9300 0,0000 35,19000 0
01/03/2024 34,9800 34,7800 0,0000 34,83000 0
29/02/2024 34,9200 34,4900 0,0000 34,92000 0
28/02/2024 34,6700 34,2000 0,0000 34,47000 0
27/02/2024 34,7200 34,4200 0,0000 34,59000 0
26/02/2024 34,6600 34,5400 0,0000 34,61000 0
23/02/2024 34,8500 34,5800 0,0000 34,61000 0
22/02/2024 35,0500 34,7100 0,0000 34,76000 0
21/02/2024 34,8500 34,6400 0,0000 34,79000 0
20/02/2024 34,9700 34,7700 0,0000 34,94000 0
19/02/2024 34,9300 34,3700 0,0000 34,92000 0
16/02/2024 34,7200 34,3200 0,0000 34,43000 0
14/02/2024 34,5700 33,9200 0,0000 34,54000 0
13/02/2024 34,2900 33,9500 0,0000 33,98000 0
12/02/2024 34,5600 34,1500 0,0000 34,25000 0
09/02/2024 34,6500 34,3700 0,0000 34,37000 0
07/02/2024 34,6700 33,9800 0,0000 34,31000 0
06/02/2024 34,6000 34,2900 0,0000 34,58000 0
05/02/2024 34,4400 34,0400 0,0000 34,40000 0
02/02/2024 34,2700 34,0200 0,0000 34,08000 0
01/02/2024 33,8800 33,4600 0,0000 33,88000 0
31/01/2024 33,8700 33,3000 0,0000 33,55000 0
30/01/2024 33,3200 32,9900 0,0000 33,22000 0
29/01/2024 33,3800 33,0800 0,0000 33,12000 0
26/01/2024 33,4100 33,0300 0,0000 33,41000 0
25/01/2024 33,5200 33,0200 0,0000 33,22000 0
24/01/2024 33,5300 33,3200 0,0000 33,52000 0
23/01/2024 33,4600 33,1900 0,0000 33,31000 0
22/01/2024 33,2900 32,9300 0,0000 33,29000 0
19/01/2024 33,1200 32,7900 0,0000 32,94000 0
18/01/2024 32,9900 32,6200 0,0000 32,91000 0
16/01/2024 33,0800 32,6300 0,0000 32,64000 0
15/01/2024 33,2100 32,9100 0,0000 33,17000 0
12/01/2024 33,1700 32,8100 0,0000 33,17000 0
11/01/2024 33,1200 32,9600 0,0000 32,99000 0
10/01/2024 32,8600 32,6400 0,0000 32,86000 0
09/01/2024 32,9000 32,4700 0,0000 32,72000 0
08/01/2024 32,4600 31,9200 0,0000 32,46000 0
05/01/2024 31,9700 31,7100 0,0000 31,96000 0
04/01/2024 31,9800 31,7100 0,0000 31,96000 0
03/01/2024 31,9200 31,6500 0,0000 31,72000 0
02/01/2024 32,0000 31,6000 0,0000 31,91000 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος