N
| Realtime ΓΔ | 11,92 0,61% 1.971,98 |
| Τζίρος | 19.58 εκ |
| Τελ. Ενημ. | 10:38 |
| Με μία ματιά | REAL TIME ΤΑΜΠΛΟ |
| SPX | 6238.01 | -1.5992% |
| DAX | 23580.94 | 0.6615% |
| SXXP | 535.79 | -1.8897% |
| Όλοι οι Ξένοι Δείκτες |
| EUR/USD | 1.15594 |
| EUR/CHF | 0.93485 |
| USD/ZAR | 17.9967 |
| Όλες οι Ισοτιμίες |
| Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
|---|---|---|---|---|---|---|---|---|
| 01/08/2025 | 7,30 | 7,07 | 7,29 | 7,08 | 302.770 | 7,23 | 2.166.778 | 996 |
| 31/07/2025 | 7,40 | 7,14 | 7,14 | 7,23 | 556.301 | 7,11 | 4.060.073 | 1.426 |
| 30/07/2025 | 7,19 | 7,11 | 7,16 | 7,11 | 79.407 | 7,15 | 567.270 | 406 |
| 29/07/2025 | 7,17 | 7,08 | 7,10 | 7,15 | 263.354 | 7,10 | 1.875.246 | 690 |
| 28/07/2025 | 7,28 | 7,10 | 7,23 | 7,10 | 185.621 | 7,16 | 1.332.504 | 858 |
| 25/07/2025 | 7,21 | 7,12 | 7,19 | 7,16 | 105.676 | 7,20 | 756.271 | 504 |
| 24/07/2025 | 7,31 | 7,11 | 7,30 | 7,20 | 140.543 | 7,20 | 1.010.598 | 588 |
| 23/07/2025 | 7,35 | 7,16 | 7,17 | 7,20 | 206.144 | 7,17 | 1.490.866 | 784 |
| 22/07/2025 | 7,24 | 7,11 | 7,24 | 7,17 | 84.631 | 7,22 | 605.276 | 470 |
| 21/07/2025 | 7,28 | 7,14 | 7,25 | 7,22 | 193.318 | 7,29 | 1.390.921 | 748 |
| 18/07/2025 | 7,39 | 7,20 | 7,38 | 7,29 | 403.706 | 7,31 | 2.937.821 | 1.228 |
| 17/07/2025 | 7,35 | 6,99 | 7,10 | 7,31 | 616.972 | 7,11 | 4.428.508 | 2.049 |
| 16/07/2025 | 7,44 | 7,06 | 7,37 | 7,11 | 540.721 | 7,35 | 3.894.230 | 1.755 |
| 15/07/2025 | 7,57 | 7,33 | 7,49 | 7,35 | 433.027 | 7,43 | 3.236.639 | 1.301 |
| 14/07/2025 | 7,67 | 7,31 | 7,47 | 7,43 | 413.770 | 7,50 | 3.093.416 | 1.605 |
| 11/07/2025 | 7,76 | 7,50 | 7,75 | 7,50 | 237.250 | 7,75 | 1.796.882 | 998 |
| 10/07/2025 | 8,13 | 7,68 | 7,92 | 7,75 | 392.939 | 7,92 | 3.093.035 | 1.664 |
| 09/07/2025 | 8,16 | 7,63 | 7,80 | 7,92 | 656.175 | 7,43 | 5.195.429 | 2.923 |
| 08/07/2025 | 22,70 | 21,50 | 21,50 | 22,30 | 185.874 | 21,50 | 4.126.008 | 1.327 |
| 07/07/2025 | 21,50 | 20,35 | 20,35 | 21,50 | 106.720 | 20,35 | 2.228.210 | 672 |
| 04/07/2025 | 20,50 | 20,00 | 20,30 | 20,35 | 37.212 | 20,30 | 754.227 | 329 |
| 03/07/2025 | 20,35 | 20,05 | 20,05 | 20,30 | 109.339 | 20,25 | 2.204.099 | 393 |
| 02/07/2025 | 20,50 | 19,94 | 20,50 | 20,25 | 77.928 | 20,35 | 1.572.917 | 648 |
| 01/07/2025 | 20,35 | 19,64 | 20,00 | 20,35 | 48.176 | 20,00 | 971.044 | 467 |
| 30/06/2025 | 20,30 | 19,74 | 20,20 | 20,00 | 72.535 | 20,00 | 1.445.443 | 612 |
| 27/06/2025 | 20,60 | 19,68 | 20,60 | 20,00 | 136.058 | 20,05 | 2.720.942 | 773 |
| 26/06/2025 | 20,20 | 19,50 | 19,60 | 20,05 | 50.341 | 19,60 | 1.004.524 | 535 |
| 25/06/2025 | 20,00 | 19,20 | 19,60 | 19,60 | 156.072 | 19,50 | 3.062.295 | 696 |
| 24/06/2025 | 19,54 | 19,20 | 19,26 | 19,50 | 160.296 | 19,26 | 3.120.785 | 706 |
| 23/06/2025 | 19,26 | 18,54 | 18,80 | 19,26 | 47.346 | 19,08 | 895.164 | 358 |
| 20/06/2025 | 19,18 | 18,50 | 19,00 | 19,08 | 350.815 | 18,82 | 6.658.121 | 707 |
| 19/06/2025 | 19,28 | 18,50 | 19,10 | 18,82 | 85.761 | 19,10 | 1.620.768 | 660 |
| 18/06/2025 | 19,50 | 18,98 | 19,46 | 19,10 | 496.746 | 19,30 | 9.534.826 | 777 |
| 17/06/2025 | 19,42 | 19,06 | 19,14 | 19,30 | 46.366 | 19,28 | 891.139 | 380 |
| 16/06/2025 | 19,28 | 19,00 | 19,10 | 19,28 | 47.075 | 19,24 | 901.620 | 435 |
| 13/06/2025 | 19,28 | 18,66 | 19,06 | 19,24 | 91.152 | 19,30 | 1.729.059 | 733 |
| 12/06/2025 | 19,46 | 19,06 | 19,46 | 19,30 | 39.366 | 19,48 | 758.635 | 359 |
| 11/06/2025 | 19,50 | 19,02 | 19,32 | 19,48 | 75.076 | 19,24 | 1.445.757 | 723 |
| 10/06/2025 | 19,66 | 19,24 | 19,38 | 19,24 | 80.729 | 19,36 | 1.569.017 | 530 |
| 06/06/2025 | 19,38 | 19,02 | 19,02 | 19,36 | 53.817 | 19,12 | 1.036.341 | 326 |
| 05/06/2025 | 19,46 | 19,00 | 19,24 | 19,12 | 46.202 | 19,24 | 886.457 | 407 |
| 04/06/2025 | 19,58 | 19,00 | 19,22 | 19,24 | 112.396 | 19,22 | 2.164.524 | 471 |
| 03/06/2025 | 19,58 | 18,96 | 19,20 | 19,22 | 71.820 | 19,36 | 1.386.420 | 3.526 |
| 02/06/2025 | 19,94 | 19,20 | 19,60 | 19,36 | 71.484 | 19,74 | 1.389.826 | 702 |
| 30/05/2025 | 20,00 | 19,34 | 19,64 | 19,74 | 144.319 | 19,68 | 2.851.438 | 913 |
| 29/05/2025 | 20,10 | 19,62 | 20,10 | 19,68 | 90.830 | 20,00 | 1.793.337 | 930 |
| 28/05/2025 | 20,60 | 19,20 | 19,20 | 20,00 | 189.118 | 19,34 | 3.779.829 | 1.350 |
| 27/05/2025 | 19,50 | 19,08 | 19,48 | 19,34 | 127.099 | 19,30 | 2.457.431 | 550 |
| 26/05/2025 | 19,80 | 18,80 | 19,00 | 19,30 | 96.831 | 19,00 | 1.883.060 | 628 |
| 23/05/2025 | 19,20 | 18,42 | 18,44 | 19,00 | 129.124 | 18,44 | 2.427.413 | 1.137 |
| 22/05/2025 | 18,58 | 18,12 | 18,20 | 18,44 | 96.601 | 18,22 | 1.780.056 | 582 |
| 21/05/2025 | 18,38 | 17,72 | 17,96 | 18,22 | 106.098 | 17,96 | 1.917.104 | 665 |
| 20/05/2025 | 17,96 | 16,84 | 17,00 | 17,96 | 158.094 | 17,00 | 2.718.453 | 675 |
| 19/05/2025 | 17,00 | 16,56 | 16,80 | 17,00 | 60.623 | 16,82 | 1.014.617 | 393 |
| 16/05/2025 | 16,82 | 16,40 | 16,40 | 16,82 | 53.143 | 16,32 | 883.287 | 376 |
| 15/05/2025 | 16,84 | 16,20 | 16,64 | 16,32 | 38.177 | 16,64 | 636.212 | 351 |
| 14/05/2025 | 16,74 | 16,38 | 16,44 | 16,64 | 97.451 | 16,20 | 1.613.489 | 781 |
| 13/05/2025 | 16,48 | 16,10 | 16,20 | 16,20 | 40.518 | 16,20 | 661.933 | 572 |
| 12/05/2025 | 16,50 | 15,90 | 15,94 | 16,20 | 105.030 | 15,90 | 1.687.913 | 514 |
| 09/05/2025 | 15,90 | 15,60 | 15,90 | 15,90 | 56.842 | 15,78 | 897.871 | 470 |
| 08/05/2025 | 15,96 | 15,68 | 15,96 | 15,78 | 30.042 | 15,94 | 474.645 | 299 |
| 07/05/2025 | 15,94 | 15,44 | 15,44 | 15,94 | 25.457 | 15,90 | 403.081 | 223 |
| 06/05/2025 | 15,96 | 15,78 | 15,96 | 15,90 | 17.417 | 15,90 | 276.270 | 191 |
| 05/05/2025 | 16,00 | 15,76 | 15,90 | 15,90 | 38.118 | 15,90 | 606.731 | 330 |
| 02/05/2025 | 16,00 | 15,70 | 16,00 | 15,90 | 35.877 | 16,00 | 569.271 | 377 |
| 30/04/2025 | 16,00 | 15,52 | 15,96 | 16,00 | 65.644 | 15,80 | 1.036.080 | 615 |
| 29/04/2025 | 15,98 | 15,74 | 15,98 | 15,80 | 51.312 | 15,82 | 812.323 | 456 |
| 28/04/2025 | 16,00 | 15,76 | 16,00 | 15,82 | 67.822 | 15,70 | 1.077.050 | 544 |
| 25/04/2025 | 15,92 | 15,20 | 15,20 | 15,70 | 67.136 | 15,02 | 1.054.420 | 526 |
| 24/04/2025 | 15,38 | 15,00 | 15,18 | 15,02 | 43.077 | 15,16 | 651.442 | 387 |
| 23/04/2025 | 15,42 | 14,86 | 15,10 | 15,16 | 75.672 | 15,00 | 1.137.995 | 644 |
| 22/04/2025 | 15,00 | 14,00 | 14,00 | 15,00 | 78.964 | 14,00 | 1.164.375 | 708 |
| 17/04/2025 | 14,50 | 14,00 | 14,30 | 14,00 | 38.676 | 14,30 | 553.293 | 320 |
| 16/04/2025 | 14,30 | 13,82 | 13,90 | 14,30 | 40.700 | 14,00 | 569.425 | 441 |
| 15/04/2025 | 14,10 | 13,88 | 14,08 | 14,00 | 66.984 | 14,06 | 936.352 | 496 |
| 14/04/2025 | 14,20 | 13,78 | 14,20 | 14,06 | 72.871 | 14,00 | 1.020.233 | 589 |
| 11/04/2025 | 14,60 | 13,66 | 14,60 | 14,00 | 185.179 | 14,60 | 2.590.825 | 1.682 |
| 10/04/2025 | 15,50 | 14,04 | 15,50 | 14,60 | 172.397 | 14,00 | 2.517.709 | 1.577 |
| 09/04/2025 | 14,14 | 13,00 | 13,20 | 14,00 | 144.609 | 13,44 | 1.961.179 | 1.275 |
| 08/04/2025 | 14,38 | 12,68 | 12,68 | 13,44 | 155.861 | 11,92 | 2.097.958 | 1.159 |
| 07/04/2025 | 13,40 | 11,70 | 12,74 | 11,92 | 163.020 | 14,02 | 2.075.748 | 1.192 |
| 04/04/2025 | 15,34 | 13,86 | 15,20 | 14,02 | 145.231 | 15,34 | 2.090.176 | 1.082 |
| 03/04/2025 | 15,76 | 15,34 | 15,56 | 15,34 | 72.220 | 15,84 | 1.121.562 | 699 |
| 02/04/2025 | 15,98 | 15,38 | 15,80 | 15,84 | 36.969 | 15,84 | 578.458 | 308 |
| 01/04/2025 | 15,84 | 15,26 | 15,26 | 15,84 | 47.560 | 15,36 | 741.194 | 367 |
| 31/03/2025 | 15,80 | 15,24 | 15,80 | 15,36 | 45.269 | 15,80 | 700.406 | 488 |
| 28/03/2025 | 16,00 | 15,68 | 15,74 | 15,80 | 45.414 | 15,90 | 719.232 | 444 |
| 27/03/2025 | 15,90 | 15,70 | 15,84 | 15,90 | 32.578 | 15,94 | 516.094 | 258 |
| 26/03/2025 | 16,06 | 15,72 | 15,80 | 15,94 | 85.460 | 15,98 | 1.364.082 | 700 |
| 24/03/2025 | 16,12 | 15,90 | 16,00 | 15,98 | 52.875 | 16,12 | 844.588 | 405 |
| 21/03/2025 | 16,12 | 15,36 | 15,60 | 16,12 | 432.479 | 15,44 | 6.882.440 | 1.464 |
| 20/03/2025 | 15,62 | 15,30 | 15,34 | 15,44 | 80.444 | 15,56 | 1.242.148 | 654 |
| 19/03/2025 | 15,76 | 15,46 | 15,56 | 15,56 | 76.837 | 15,56 | 1.198.903 | 627 |
| 17/03/2025 | 15,32 | 14,80 | 14,96 | 15,06 | 51.627 | 14,96 | 777.779 | 389 |
| 14/03/2025 | 15,08 | 14,92 | 14,98 | 14,96 | 60.640 | 14,94 | 907.544 | 390 |
| 13/03/2025 | 15,00 | 14,78 | 14,98 | 14,94 | 15.151 | 14,96 | 225.153 | 217 |
| 12/03/2025 | 14,98 | 14,66 | 14,74 | 14,96 | 80.268 | 14,74 | 1.194.318 | 699 |
| 11/03/2025 | 14,74 | 14,46 | 14,64 | 14,74 | 54.088 | 14,62 | 788.306 | 387 |
| 10/03/2025 | 14,70 | 14,50 | 14,64 | 14,62 | 72.151 | 14,62 | 1.052.766 | 410 |
| 07/03/2025 | 14,76 | 14,56 | 14,66 | 14,62 | 66.079 | 14,62 | 969.016 | 368 |
| 06/03/2025 | 14,62 | 14,36 | 14,40 | 14,62 | 70.028 | 14,42 | 1.016.830 | 498 |
| 05/03/2025 | 14,44 | 14,20 | 14,22 | 14,42 | 115.363 | 14,22 | 1.653.060 | 568 |