Χρηματιστήριο \

Συνολικής Απόδοσης Γενικού

ΣΑΓΔ

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

ΣΑΓΔ

Συνολικής Απόδοσης Γενικού

3536.9600

-1.9100 -0.0540%

16/06/2025 , 17:26 Πρ. Κλείσιμο 3538.8700

Χαμηλό Υψηλό

3.520,52 3.558,30

Χαμ. 52 εβδ. Υψ. 52 εβδ.

2.529,24 3.600,26

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
16/06/2025	3.558,30	3.520,52	3.520,52	3.536,96	42.786.324.695	3.538,87	143.272.993	856
13/06/2025	3.539,07	3.492,41	3.517,01	3.538,87	42.809.471.008	3.576,62	226.763.014	855
12/06/2025	3.586,35	3.559,10	3.584,27	3.576,62	43.266.156.642	3.600,26	139.940.379	856
11/06/2025	3.600,62	3.564,28	3.581,32	3.600,26	43.552.172.581	3.578,08	129.840.675	856
10/06/2025	3.578,08	3.538,76	3.559,58	3.578,08	43.283.751.487	3.552,95	172.767.708	856
06/06/2025	3.553,09	3.534,79	3.545,95	3.552,95	42.982.726.175	3.546,00	118.425.543	856
05/06/2025	3.546,25	3.525,14	3.539,14	3.546,00	42.898.666.937	3.537,76	164.566.075	857
04/06/2025	3.541,51	3.523,77	3.533,42	3.537,76	42.798.871.125	3.517,59	172.616.919	856
03/06/2025	3.525,76	3.490,55	3.499,52	3.517,59	42.554.927.636	3.496,38	148.455.644	856
02/06/2025	3.544,81	3.479,44	3.511,06	3.496,38	42.629.688.848	3.513,98	154.325.461	855
30/05/2025	3.571,22	3.513,98	3.563,85	3.513,98	42.844.291.439	3.567,63	583.857.141	855
29/05/2025	3.603,60	3.567,00	3.603,60	3.567,63	43.498.443.223	3.592,09	173.922.452	856
28/05/2025	3.597,46	3.562,83	3.564,35	3.592,09	43.901.319.317	3.541,74	355.822.804	856
27/05/2025	3.542,01	3.508,05	3.511,53	3.541,74	43.286.013.665	3.511,95	155.711.050	856
26/05/2025	3.516,54	3.480,25	3.480,25	3.511,95	42.921.906.501	3.439,70	116.908.484	855
23/05/2025	3.506,10	3.392,50	3.490,19	3.439,70	42.167.976.759	3.486,59	231.993.723	857
22/05/2025	3.502,23	3.470,51	3.481,63	3.486,59	42.774.235.189	3.500,85	170.975.940	856
21/05/2025	3.500,85	3.447,98	3.481,69	3.500,85	42.949.224.807	3.485,06	201.388.376	855
20/05/2025	3.493,07	3.444,16	3.457,26	3.485,06	42.755.495.870	3.450,40	178.366.933	856
19/05/2025	3.451,42	3.422,38	3.431,60	3.450,40	42.362.883.896	3.437,70	146.930.273	855
16/05/2025	3.437,79	3.406,02	3.417,57	3.437,70	42.207.037.606	3.402,63	153.901.177	856
15/05/2025	3.417,85	3.401,02	3.406,60	3.402,63	41.764.543.155	3.412,40	115.410.422	855
14/05/2025	3.413,71	3.393,35	3.400,07	3.412,40	41.885.019.069	3.407,79	135.191.062	854
13/05/2025	3.407,85	3.367,24	3.380,01	3.407,79	41.828.293.727	3.381,86	158.104.094	854
12/05/2025	3.392,91	3.356,04	3.356,04	3.381,86	41.509.999.088	3.335,22	190.706.822	855
09/05/2025	3.338,59	3.290,49	3.291,63	3.335,22	40.937.570.384	3.279,34	187.125.330	854
08/05/2025	3.307,73	3.277,31	3.300,73	3.279,34	40.251.706.827	3.291,08	118.647.608	856
07/05/2025	3.291,54	3.266,02	3.272,82	3.291,08	40.395.721.839	3.262,58	124.523.631	855
06/05/2025	3.293,89	3.255,55	3.291,42	3.262,58	40.136.291.836	3.291,35	115.393.523	854
05/05/2025	3.293,26	3.267,20	3.280,19	3.291,35	40.490.236.203	3.274,66	95.322.782	855
02/05/2025	3.274,66	3.247,36	3.251,71	3.274,66	40.367.983.643	3.221,06	168.200.098	854
30/04/2025	3.269,20	3.207,41	3.249,82	3.221,06	39.714.550.033	3.242,76	173.487.513	854
29/04/2025	3.245,89	3.223,18	3.229,18	3.242,76	39.982.162.232	3.227,98	123.327.651	854
28/04/2025	3.251,79	3.226,29	3.247,66	3.227,98	39.799.943.598	3.235,11	92.765.704	854
25/04/2025	3.257,73	3.227,35	3.240,26	3.235,11	39.888.077.008	3.235,16	114.105.349	855
24/04/2025	3.240,04	3.215,16	3.223,61	3.235,16	39.888.661.218	3.232,96	123.405.818	854
23/04/2025	3.232,98	3.203,89	3.203,89	3.232,96	39.861.525.237	3.167,99	155.374.730	855
22/04/2025	3.168,08	3.115,72	3.115,72	3.167,99	39.105.215.680	3.111,21	121.608.497	855
17/04/2025	3.137,50	3.106,76	3.133,76	3.111,21	38.404.361.226	3.135,96	87.906.010	855
16/04/2025	3.136,50	3.103,57	3.121,18	3.135,96	38.709.916.494	3.138,34	108.666.691	855
15/04/2025	3.138,34	3.093,96	3.093,96	3.138,34	38.739.221.824	3.080,15	125.213.802	854
14/04/2025	3.080,67	3.022,17	3.022,17	3.080,15	38.021.017.019	2.998,34	131.814.558	854
11/04/2025	3.021,51	2.950,86	2.995,42	2.998,34	37.011.173.803	2.997,98	163.694.443	855
10/04/2025	3.132,19	2.894,22	2.894,22	2.997,98	37.006.724.808	2.894,22	310.481.103	862
09/04/2025	2.974,11	2.833,77	2.974,11	2.894,22	35.742.362.147	2.974,11	231.444.435	860
08/04/2025	2.995,81	2.849,97	2.849,97	2.974,11	36.728.967.809	2.800,62	279.225.166	855
07/04/2025	3.025,06	2.755,49	3.025,06	2.800,62	34.586.525.096	3.025,29	382.447.447	855
04/04/2025	3.152,89	2.989,25	3.150,19	3.025,29	37.360.888.676	3.178,95	382.564.511	855
03/04/2025	3.242,26	3.174,36	3.199,54	3.178,95	39.258.554.716	3.236,13	197.710.798	855
02/04/2025	3.239,12	3.201,59	3.228,98	3.236,13	39.964.704.051	3.216,15	121.243.346	855
01/04/2025	3.237,99	3.200,21	3.200,70	3.216,15	39.717.922.531	3.191,33	135.357.057	855
31/03/2025	3.254,36	3.182,79	3.254,36	3.191,33	39.411.466.889	3.286,86	236.912.051	854
28/03/2025	3.313,79	3.283,75	3.299,62	3.286,86	40.591.218.262	3.306,74	168.031.540	854
28/03/2025	3.313,79	3.283,75	3.299,62	3.286,86	40.591.218.262	3.306,74	168.031.540	854
27/03/2025	3.313,12	3.283,74	3.291,57	3.306,74	40.836.645.059	3.307,67	181.118.463	855
26/03/2025	3.312,74	3.274,97	3.276,99	3.307,67	40.848.160.528	3.269,52	328.548.981	856
24/03/2025	3.270,21	3.224,43	3.224,43	3.269,52	40.377.001.896	3.211,25	171.254.044	855
21/03/2025	3.213,53	3.198,51	3.209,70	3.211,25	39.760.419.147	3.222,04	313.424.598	854
21/03/2025	3.213,53	3.198,51	3.209,70	3.211,25	39.760.419.147	3.222,04	313.424.598	854
20/03/2025	3.230,93	3.197,59	3.218,20	3.222,04	39.894.045.814	3.219,13	189.047.742	854
19/03/2025	3.224,75	3.200,35	3.224,75	3.219,13	39.858.001.774	3.226,48	193.780.136	854
17/03/2025	3.217,71	3.189,12	3.203,38	3.209,55	39.736.800.023	3.204,63	102.009.640	761
14/03/2025	3.205,03	3.163,06	3.163,76	3.204,63	39.678.453.418	3.162,50	179.040.106	854
13/03/2025	3.162,79	3.138,24	3.151,02	3.162,50	39.156.786.780	3.152,78	210.157.549	854
13/03/2025	3.162,79	3.138,24	3.151,02	3.162,50	39.156.786.780	3.152,78	210.157.549	854
13/03/2025	3.162,79	3.138,24	3.151,02	3.162,50	39.156.786.780	3.152,78	210.157.549	854
13/03/2025	3.162,79	3.138,24	3.151,02	3.162,50	39.156.786.780	3.152,78	210.157.549	854
13/03/2025	3.162,79	3.138,24	3.151,02	3.162,50	39.156.786.780	3.152,78	210.157.549	854
13/03/2025	3.162,79	3.138,24	3.151,02	3.162,50	39.156.786.780	3.152,78	210.157.549	854
13/03/2025	3.162,79	3.138,24	3.151,02	3.162,50	39.156.786.780	3.152,78	210.157.549	854
13/03/2025	3.162,79	3.138,24	3.151,02	3.162,50	39.156.786.780	3.152,78	210.157.549	854
13/03/2025	3.162,79	3.138,24	3.151,02	3.162,50	39.156.786.780	3.152,78	210.157.549	854
13/03/2025	3.162,79	3.138,24	3.151,02	3.162,50	39.156.786.780	3.152,78	210.157.549	854
13/03/2025	3.162,79	3.138,24	3.151,02	3.162,50	39.156.786.780	3.152,78	210.157.549	854
12/03/2025	3.152,78	3.079,03	3.079,03	3.152,78	39.036.445.753	3.073,55	219.926.672	856
11/03/2025	3.095,53	3.069,41	3.069,41	3.073,55	38.055.426.457	3.080,37	171.836.781	856
10/03/2025	3.089,00	3.064,25	3.084,05	3.080,37	38.139.935.340	3.079,26	193.595.127	855
07/03/2025	3.083,51	3.060,84	3.070,52	3.079,26	38.126.230.805	3.075,82	160.610.953	856
06/03/2025	3.111,32	3.062,16	3.087,23	3.075,82	38.086.242.326	3.084,92	181.667.205	856
05/03/2025	3.085,39	3.039,83	3.039,83	3.084,92	38.198.880.269	3.031,56	234.656.355	856
05/03/2025	3.085,39	3.039,83	3.039,83	3.084,92	38.198.880.269	3.031,56	234.656.355	856
04/03/2025	3.063,59	3.012,72	3.036,12	3.031,56	37.538.179.950	3.042,23	260.169.588	855
28/02/2025	3.044,40	2.998,12	3.010,85	3.042,23	37.670.302.185	3.023,43	356.680.764	855
26/02/2025	3.038,88	3.020,97	3.025,31	3.027,82	38.188.374.167	3.020,70	130.007.277	855
25/02/2025	3.031,19	3.015,72	3.023,43	3.020,70	38.098.568.797	3.034,99	173.281.407	857
24/02/2025	3.065,85	3.027,19	3.065,68	3.034,99	38.278.730.929	3.061,86	181.858.332	855
21/02/2025	3.072,40	3.054,80	3.054,80	3.061,86	38.617.664.973	3.060,72	137.987.679	854
20/02/2025	3.062,00	3.035,81	3.041,01	3.060,72	38.603.274.476	3.053,57	104.915.110	855
19/02/2025	3.083,89	3.047,78	3.074,27	3.053,57	38.513.099.617	3.075,56	129.316.937	855
18/02/2025	3.075,57	3.035,10	3.059,25	3.075,56	38.790.434.829	3.055,91	121.652.469	856
17/02/2025	3.056,22	3.024,38	3.037,40	3.055,91	38.542.686.052	3.035,61	81.792.901	856
14/02/2025	3.035,61	3.016,51	3.030,22	3.035,61	38.286.567.179	3.029,33	105.484.293	855
13/02/2025	3.029,35	2.963,10	2.964,32	3.029,33	38.203.886.049	2.955,67	185.206.511	855
12/02/2025	2.955,76	2.933,83	2.934,40	2.955,67	37.274.952.490	2.930,85	132.175.706	856
11/02/2025	2.941,96	2.926,87	2.932,69	2.930,85	36.961.980.155	2.936,48	92.609.216	856
07/02/2025	2.947,70	2.922,00	2.922,00	2.947,70	37.174.487.445	2.922,45	100.579.736	856
06/02/2025	2.922,45	2.880,88	2.880,88	2.922,45	36.856.039.963	2.871,10	121.555.938	855
05/02/2025	2.879,63	2.865,71	2.878,45	2.871,10	36.208.486.761	2.877,67	84.376.325	855
04/02/2025	2.879,87	2.862,25	2.862,25	2.877,67	36.291.326.157	2.852,47	116.198.217	855
03/02/2025	2.895,96	2.848,64	2.894,03	2.852,47	35.973.438.032	2.931,59	170.853.242	855
31/01/2025	2.946,14	2.931,59	2.938,94	2.931,59	36.971.308.004	2.934,25	118.296.902	856
30/01/2025	2.934,40	2.905,17	2.929,78	2.934,25	37.004.810.997	2.925,38	95.922.173	856
29/01/2025	2.940,18	2.922,54	2.927,71	2.925,38	36.892.984.721	2.924,60	109.123.120	856
28/01/2025	2.931,29	2.912,66	2.912,66	2.924,60	36.883.086.409	2.913,74	115.331.136	856
27/01/2025	2.920,26	2.892,92	2.910,22	2.913,74	36.746.198.507	2.921,79	94.824.733	855
24/01/2025	2.931,80	2.898,05	2.898,05	2.921,79	36.847.664.444	2.894,23	113.218.810	856
23/01/2025	2.906,46	2.888,96	2.897,53	2.894,23	36.500.065.400	2.896,24	127.681.196	857
22/01/2025	2.916,31	2.895,31	2.912,91	2.896,24	36.526.662.651	2.912,89	119.780.539	855
21/01/2025	2.913,33	2.893,60	2.897,86	2.912,89	36.736.671.792	2.896,59	102.219.402	857
20/01/2025	2.896,66	2.883,11	2.885,63	2.896,59	36.528.964.381	2.883,46	121.312.551	855
17/01/2025	2.883,46	2.850,61	2.850,61	2.883,46	36.381.168.574	2.849,72	152.195.991	856
16/01/2025	2.855,00	2.840,25	2.851,39	2.849,72	35.955.503.677	2.842,82	81.132.025	856
15/01/2025	2.843,37	2.822,21	2.826,13	2.842,82	35.868.445.648	2.823,78	93.684.979	857
14/01/2025	2.834,45	2.818,97	2.826,29	2.823,78	35.628.170.473	2.818,30	98.127.194	856
13/01/2025	2.835,16	2.813,56	2.835,16	2.818,30	35.559.081.042	2.843,86	101.731.372	855
10/01/2025	2.863,94	2.843,86	2.854,55	2.843,86	35.881.563.019	2.857,47	112.542.247	856
09/01/2025	2.858,67	2.837,19	2.847,08	2.857,47	36.053.238.325	2.849,05	122.784.274	855
08/01/2025	2.854,28	2.832,73	2.846,41	2.849,05	35.947.075.586	2.849,31	136.527.616	855
07/01/2025	2.849,91	2.810,01	2.818,16	2.849,31	35.950.234.789	2.811,90	145.951.820	856
03/01/2025	2.819,53	2.789,23	2.803,08	2.811,90	35.426.375.778	2.800,84	72.977.376	855
02/01/2025	2.800,84	2.779,66	2.780,65	2.800,84	35.287.014.927	2.779,44	73.390.942	856
30/12/2024	2.764,62	2.751,43	2.754,54	2.754,18	34.694.470.148	2.756,19	74.988.610	856
27/12/2024	2.759,95	2.736,56	2.741,54	2.756,19	34.719.823.647	2.740,09	62.846.288	855
23/12/2024	2.758,23	2.740,07	2.748,43	2.740,09	34.507.634.831	2.745,36	76.194.210	855
20/12/2024	2.752,11	2.733,26	2.745,63	2.745,36	33.412.173.234	2.752,50	448.881.509	856
19/12/2024	2.752,50	2.722,18	2.726,14	2.752,50	33.499.077.445	2.751,36	88.435.334	855
18/12/2024	2.756,19	2.745,46	2.747,82	2.751,36	33.485.170.302	2.745,93	84.018.151	856
17/12/2024	2.769,16	2.743,16	2.766,34	2.745,93	33.419.117.933	2.768,00	111.779.663	856
16/12/2024	2.772,73	2.756,26	2.768,23	2.768,00	33.687.678.735	2.777,16	103.427.639	855
13/12/2024	2.779,27	2.768,31	2.768,31	2.777,16	33.799.189.335	2.767,16	80.831.708	856
12/12/2024	2.771,09	2.753,61	2.753,61	2.767,16	33.736.879.475	2.755,00	101.192.658	856
11/12/2024	2.761,77	2.749,51	2.750,15	2.755,00	33.588.693.861	2.757,29	75.893.040	855
10/12/2024	2.775,07	2.757,29	2.762,70	2.757,29	33.616.572.350	2.768,91	122.229.056	856
09/12/2024	2.769,28	2.741,93	2.741,93	2.768,91	33.758.231.829	2.752,97	129.512.792	856
06/12/2024	2.760,94	2.744,77	2.749,55	2.752,97	33.563.849.253	2.751,61	101.200.687	856
05/12/2024	2.754,75	2.720,00	2.721,69	2.751,61	33.547.634.114	2.715,66	137.325.355	856
04/12/2024	2.717,93	2.698,96	2.702,63	2.715,66	33.109.321.736	2.701,36	124.258.591	857
03/12/2024	2.713,47	2.690,63	2.701,99	2.701,36	32.934.925.497	2.692,12	129.022.121	856
02/12/2024	2.696,03	2.644,82	2.644,82	2.692,12	32.822.316.205	2.633,82	106.769.273	856
29/11/2024	2.658,28	2.633,82	2.650,00	2.633,82	32.111.542.256	2.653,38	88.144.706	856
28/11/2024	2.665,80	2.646,89	2.655,14	2.653,38	32.351.898.235	2.652,99	54.612.329	855
27/11/2024	2.667,98	2.639,70	2.662,85	2.652,99	32.347.117.229	2.661,35	77.861.902	857
26/11/2024	2.669,36	2.648,81	2.661,77	2.661,35	32.449.046.986	2.657,85	59.123.597	855
25/11/2024	2.666,31	2.647,11	2.652,07	2.657,85	32.406.352.314	2.649,11	194.742.146	856
22/11/2024	2.653,47	2.628,33	2.645,80	2.649,11	32.299.885.960	2.641,66	90.767.773	856
21/11/2024	2.644,82	2.608,75	2.618,68	2.641,66	32.209.261.450	2.617,03	74.730.356	856
20/11/2024	2.625,71	2.594,52	2.594,52	2.617,03	31.908.897.320	2.583,23	88.341.696	855
19/11/2024	2.641,47	2.570,44	2.631,95	2.583,23	31.496.773.139	2.631,85	150.266.433	856
18/11/2024	2.648,14	2.611,54	2.646,00	2.631,85	32.089.673.753	2.653,46	115.103.387	855
15/11/2024	2.673,72	2.652,25	2.673,72	2.653,46	32.353.075.601	2.679,22	101.592.792	856
14/11/2024	2.685,84	2.673,49	2.682,79	2.679,22	32.667.365.052	2.683,02	114.346.931	857
13/11/2024	2.704,41	2.674,46	2.699,80	2.683,02	32.713.670.761	2.704,55	106.459.580	857
12/11/2024	2.710,93	2.687,75	2.695,62	2.704,55	32.976.207.938	2.699,81	128.222.744	855
11/11/2024	2.699,81	2.675,29	2.675,29	2.699,81	32.918.445.863	2.670,95	94.021.156	855
08/11/2024	2.676,06	2.662,05	2.662,05	2.670,95	32.566.528.770	2.662,21	98.828.110	856
07/11/2024	2.670,20	2.655,16	2.662,74	2.662,21	32.458.396.258	2.662,34	80.741.019	856
06/11/2024	2.692,99	2.657,70	2.670,42	2.662,34	32.459.951.166	2.645,49	127.044.989	855
05/11/2024	2.645,62	2.630,37	2.630,75	2.645,49	32.254.575.510	2.628,47	80.679.647	856
04/11/2024	2.631,19	2.618,98	2.621,04	2.628,47	32.047.045.321	2.622,98	60.351.140	856
01/11/2024	2.633,37	2.610,53	2.610,53	2.622,98	32.043.327.992	2.608,24	83.222.492	855
31/10/2024	2.626,60	2.600,09	2.607,13	2.608,24	31.863.800.338	2.606,63	130.935.794	856
30/10/2024	2.646,14	2.597,97	2.645,32	2.606,63	31.844.164.641	2.643,14	115.919.024	857
29/10/2024	2.659,23	2.636,11	2.636,11	2.643,14	32.290.121.917	2.622,52	124.320.066	855
25/10/2024	2.649,47	2.617,18	2.644,14	2.622,52	32.038.213.699	2.645,81	106.181.271	855
24/10/2024	2.670,55	2.638,23	2.652,40	2.645,81	32.323.058.050	2.654,39	102.912.417	855
23/10/2024	2.678,54	2.651,08	2.675,60	2.654,39	32.427.831.967	2.668,55	96.541.208	856
22/10/2024	2.717,93	2.667,34	2.713,08	2.668,55	32.600.836.604	2.713,95	110.901.744	857
21/10/2024	2.726,00	2.701,78	2.718,29	2.713,95	33.155.490.174	2.723,10	72.453.588	855
18/10/2024	2.724,78	2.714,84	2.714,84	2.723,10	33.267.232.178	2.713,87	90.001.304	856
17/10/2024	2.713,87	2.693,89	2.693,89	2.713,87	33.154.936.056	2.697,67	91.189.966	857
16/10/2024	2.698,77	2.679,94	2.683,40	2.697,67	32.957.062.119	2.685,69	87.027.736	855
15/10/2024	2.686,10	2.664,83	2.665,20	2.685,69	32.772.145.536	2.662,59	93.936.092	856
14/10/2024	2.686,54	2.661,24	2.680,87	2.662,59	32.490.260.373	2.672,56	76.395.341	855
11/10/2024	2.673,77	2.657,36	2.663,31	2.672,56	32.612.162.001	2.662,81	77.327.268	856
10/10/2024	2.682,98	2.662,71	2.678,70	2.662,81	32.493.165.879	2.677,27	85.494.813	856
09/10/2024	2.698,96	2.675,58	2.695,28	2.677,27	32.669.637.117	2.692,39	116.478.865	857
08/10/2024	2.692,63	2.676,52	2.691,10	2.692,39	31.285.594.263	2.696,99	91.013.084	856
07/10/2024	2.717,78	2.694,46	2.708,02	2.696,99	31.420.299.710	2.712,38	174.274.743	856
04/10/2024	2.712,68	2.676,44	2.676,44	2.712,38	31.599.551.602	2.675,65	145.579.687	856
03/10/2024	2.692,30	2.671,46	2.686,85	2.675,65	31.171.723.937	2.695,25	198.395.715	856
02/10/2024	2.715,30	2.686,05	2.715,30	2.695,25	31.400.046.164	2.729,63	124.998.828	856
01/10/2024	2.752,43	2.729,63	2.743,44	2.729,63	31.800.534.006	2.738,81	83.994.076	856
30/09/2024	2.771,99	2.737,28	2.766,94	2.738,81	31.907.529.490	2.770,50	120.684.336	856
27/09/2024	2.781,15	2.764,96	2.775,60	2.770,50	32.276.686.255	2.775,34	91.377.072	857
26/09/2024	2.781,76	2.758,56	2.758,56	2.775,34	32.333.019.693	2.757,99	129.449.888	855
25/09/2024	2.757,99	2.733,62	2.741,52	2.757,99	32.130.903.319	2.742,97	103.984.367	856
24/09/2024	2.743,36	2.726,28	2.726,46	2.742,97	31.955.918.121	2.721,14	122.483.950	855
23/09/2024	2.724,16	2.682,24	2.687,73	2.721,14	31.701.639.857	2.688,43	99.256.804	856
20/09/2024	2.701,72	2.684,17	2.696,67	2.688,43	31.320.563.684	2.694,47	185.649.111	856
19/09/2024	2.694,53	2.672,57	2.682,39	2.694,47	31.390.956.061	2.677,70	106.728.945	855
18/09/2024	2.703,89	2.674,58	2.693,55	2.677,70	31.195.528.576	2.697,10	62.110.180	855
17/09/2024	2.697,10	2.680,82	2.689,63	2.697,10	31.421.592.555	2.685,44	74.408.142	855
16/09/2024	2.685,44	2.667,04	2.677,49	2.685,44	31.285.758.250	2.677,20	56.806.129	854
13/09/2024	2.677,71	2.651,39	2.660,32	2.677,20	31.189.775.711	2.653,95	64.180.967	854
12/09/2024	2.688,40	2.650,68	2.676,39	2.653,95	30.913.989.906	2.666,46	88.163.397	855
11/09/2024	2.697,33	2.664,63	2.689,53	2.666,46	31.059.658.943	2.690,15	81.780.957	854
10/09/2024	2.718,77	2.690,09	2.714,70	2.690,15	31.335.585.939	2.705,36	68.235.304	855
09/09/2024	2.722,32	2.705,36	2.719,16	2.705,36	31.512.797.246	2.721,70	52.358.004	856
06/09/2024	2.722,93	2.711,38	2.716,25	2.721,70	31.709.708.649	2.728,17	59.583.682	855
05/09/2024	2.731,47	2.715,68	2.715,68	2.728,17	31.785.148.974	2.707,87	85.318.932	855
04/09/2024	2.708,64	2.691,04	2.707,96	2.707,87	31.548.002.107	2.727,28	76.627.372	856
03/09/2024	2.735,45	2.724,26	2.728,00	2.727,28	31.774.213.772	2.727,44	64.770.247	854
02/09/2024	2.727,51	2.700,79	2.702,19	2.727,44	31.776.089.853	2.699,18	72.427.256	855
30/08/2024	2.699,45	2.686,73	2.694,39	2.699,18	31.446.829.027	2.691,10	359.163.735	855
29/08/2024	2.694,48	2.678,84	2.688,89	2.691,10	31.352.724.282	2.688,19	72.535.219	854
28/08/2024	2.714,88	2.687,49	2.704,51	2.688,19	31.318.748.564	2.701,59	82.026.814	854
27/08/2024	2.730,21	2.701,30	2.716,29	2.701,59	31.490.471.413	2.711,41	66.349.771	856
26/08/2024	2.713,65	2.697,04	2.702,72	2.711,41	31.605.177.695	2.701,83	59.581.055	855
23/08/2024	2.718,40	2.701,19	2.715,59	2.701,83	31.493.660.892	2.708,44	65.583.354	856
22/08/2024	2.708,72	2.695,52	2.699,83	2.708,44	31.570.715.667	2.701,44	72.185.953	854
21/08/2024	2.705,30	2.687,55	2.687,55	2.701,44	31.492.109.245	2.688,19	63.686.007	854
20/08/2024	2.705,44	2.679,39	2.702,79	2.688,19	31.337.696.179	2.700,96	61.062.135	855
19/08/2024	2.709,37	2.693,73	2.700,52	2.700,96	31.486.549.802	2.700,17	51.168.573	855
16/08/2024	2.712,99	2.696,72	2.696,72	2.700,17	31.477.754.473	2.683,52	95.636.707	855
14/08/2024	2.684,47	2.656,16	2.656,16	2.683,52	31.283.632.337	2.646,04	90.274.993	855
13/08/2024	2.648,76	2.629,91	2.636,71	2.646,04	30.846.738.782	2.636,67	77.318.816	856
12/08/2024	2.640,01	2.611,10	2.611,10	2.636,67	30.737.456.450	2.608,59	54.549.720	856
09/08/2024	2.629,95	2.607,72	2.622,48	2.608,59	30.431.245.428	2.606,98	67.121.335	856
08/08/2024	2.619,05	2.593,42	2.618,26	2.606,98	30.412.581.493	2.629,29	90.054.163	854
07/08/2024	2.638,80	2.594,46	2.594,46	2.629,29	30.804.320.646	2.579,30	104.608.896	854
06/08/2024	2.609,13	2.556,02	2.557,11	2.579,30	30.221.640.329	2.529,24	148.816.733	855
05/08/2024	2.692,87	2.490,66	2.691,58	2.529,24	29.635.012.573	2.698,32	219.278.372	855
02/08/2024	2.745,54	2.697,20	2.745,54	2.698,32	31.616.203.744	2.780,44	118.181.707	854
01/08/2024	2.789,06	2.760,71	2.785,21	2.780,44	32.578.374.205	2.786,96	90.042.321	855
31/07/2024	2.786,96	2.759,45	2.759,45	2.786,96	32.660.632.817	2.753,57	118.659.235	856
30/07/2024	2.769,21	2.753,51	2.768,48	2.753,57	32.269.324.552	2.767,81	64.229.616	856
29/07/2024	2.769,38	2.758,01	2.764,71	2.767,81	32.436.233.302	2.757,03	60.430.761	856
26/07/2024	2.758,45	2.743,89	2.744,30	2.757,03	32.463.705.676	2.744,60	78.313.744	856
25/07/2024	2.744,60	2.719,29	2.739,32	2.744,60	32.343.580.751	2.744,04	89.708.308	856
24/07/2024	2.760,82	2.744,02	2.760,82	2.744,04	32.433.956.816	2.769,30	74.606.130	855
23/07/2024	2.782,97	2.768,55	2.772,53	2.769,30	32.732.465.362	2.773,42	72.565.004	856
22/07/2024	2.775,07	2.742,31	2.742,31	2.773,42	32.781.105.715	2.736,20	89.726.181	856
19/07/2024	2.736,23	2.708,67	2.716,65	2.736,20	32.423.821.413	2.723,78	72.809.493	855
18/07/2024	2.726,12	2.703,21	2.708,46	2.723,78	32.276.606.895	2.703,57	86.362.258	855
17/07/2024	2.713,04	2.688,06	2.706,20	2.703,57	32.037.109.679	2.708,19	79.735.784	856
16/07/2024	2.718,35	2.701,94	2.716,16	2.708,19	32.091.889.110	2.725,15	71.230.809	854
15/07/2024	2.731,29	2.715,15	2.716,63	2.725,15	32.293.899.067	2.713,48	74.624.514	854
12/07/2024	2.713,48	2.693,31	2.693,31	2.713,48	32.155.662.364	2.701,58	85.043.816	856
11/07/2024	2.710,32	2.695,56	2.701,02	2.701,58	32.014.641.862	2.698,61	77.315.488	855
10/07/2024	2.713,83	2.691,70	2.713,83	2.698,61	31.979.364.714	2.699,59	81.886.667	854
09/07/2024	2.712,91	2.692,44	2.694,85	2.699,59	32.132.256.817	2.699,05	95.847.948	855
08/07/2024	2.699,05	2.668,63	2.677,12	2.699,05	32.125.733.447	2.677,95	78.957.883	857
05/07/2024	2.680,90	2.670,39	2.670,59	2.677,95	31.895.394.262	2.669,20	51.455.622	856
04/07/2024	2.669,20	2.639,86	2.648,86	2.669,20	31.791.150.681	2.639,46	61.486.043	857
03/07/2024	2.639,48	2.615,09	2.623,39	2.639,46	31.519.841.124	2.608,73	74.762.173	856
02/07/2024	2.630,66	2.608,73	2.621,57	2.608,73	31.153.809.168	2.634,33	71.877.644	855
01/07/2024	2.639,19	2.613,42	2.613,42	2.634,33	31.463.428.636	2.603,61	91.324.384	855
28/06/2024	2.617,85	2.596,15	2.596,15	2.603,61	31.096.500.376	2.596,50	128.350.492	856
27/06/2024	2.616,41	2.596,46	2.609,55	2.596,50	31.011.690.375	2.607,28	91.454.842	857
26/06/2024	2.632,32	2.594,86	2.628,44	2.607,28	31.140.337.721	2.619,07	144.262.350	856
25/06/2024	2.640,73	2.617,43	2.626,15	2.619,07	31.446.293.029	2.618,37	139.622.970	856
21/06/2024	2.625,35	2.602,24	2.620,21	2.618,37	28.808.095.211	2.614,08	185.190.930	855
20/06/2024	2.637,90	2.595,36	2.633,23	2.614,08	28.760.920.557	2.622,34	147.553.580	856
19/06/2024	2.626,95	2.611,62	2.617,86	2.622,34	28.851.740.492	2.615,20	71.940.925	854
18/06/2024	2.616,56	2.587,39	2.587,39	2.615,20	28.773.236.001	2.581,73	88.497.713	854
17/06/2024	2.610,01	2.565,08	2.596,77	2.581,73	28.404.976.347	2.586,87	85.926.518	855
14/06/2024	2.647,03	2.585,92	2.644,71	2.586,87	28.461.514.052	2.644,84	127.404.878	855
13/06/2024	2.679,61	2.644,48	2.673,45	2.644,84	29.099.300.490	2.668,38	65.404.377	855
12/06/2024	2.684,09	2.662,53	2.665,94	2.668,38	29.358.330.083	2.663,64	90.262.867	854
11/06/2024	2.707,21	2.663,64	2.687,83	2.663,64	29.307.902.748	2.682,20	77.931.660	855
10/06/2024	2.687,57	2.649,24	2.657,55	2.682,20	29.512.094.285	2.681,32	73.526.943	855
07/06/2024	2.688,41	2.667,47	2.676,46	2.681,32	29.502.452.608	2.671,19	82.412.903	856
06/06/2024	2.690,71	2.671,11	2.671,11	2.671,19	29.390.958.667	2.654,39	93.916.936	856
05/06/2024	2.658,41	2.620,14	2.631,91	2.654,39	29.206.650.100	2.619,35	100.269.238	856
04/06/2024	2.659,31	2.619,31	2.658,58	2.619,35	28.821.117.331	2.661,07	88.304.578	856
03/06/2024	2.676,07	2.641,56	2.641,56	2.661,07	29.280.906.386	2.632,18	68.822.606	856
31/05/2024	2.648,61	2.631,60	2.648,61	2.632,18	28.965.878.901	2.647,01	339.660.363	855
30/05/2024	2.664,61	2.635,61	2.655,89	2.647,01	29.129.078.133	2.643,38	104.764.716	856
29/05/2024	2.694,88	2.643,28	2.693,91	2.643,38	29.175.679.383	2.697,29	115.801.135	856
28/05/2024	2.726,24	2.695,11	2.717,81	2.697,29	29.770.762.341	2.714,72	85.330.000	855
27/05/2024	2.739,02	2.707,64	2.712,26	2.714,72	29.965.032.400	2.708,23	74.054.865	856
24/05/2024	2.714,49	2.693,62	2.700,36	2.708,23	29.893.394.128	2.715,48	79.481.830	856
23/05/2024	2.724,56	2.706,14	2.714,80	2.715,48	29.973.425.619	2.712,62	87.087.639	855
22/05/2024	2.742,77	2.709,21	2.738,99	2.712,62	29.941.883.340	2.742,43	161.716.873	856
21/05/2024	2.755,87	2.735,91	2.755,87	2.742,43	30.270.930.159	2.752,52	102.650.674	855
20/05/2024	2.756,70	2.739,47	2.741,40	2.752,52	30.401.102.730	2.727,43	97.929.553	855
17/05/2024	2.754,68	2.723,83	2.731,49	2.727,43	30.151.770.843	2.729,72	119.959.887	856
16/05/2024	2.740,04	2.721,31	2.738,37	2.729,72	30.177.077.188	2.733,26	92.265.477	855
15/05/2024	2.733,26	2.699,22	2.699,22	2.733,26	30.216.267.358	2.693,24	102.901.835	856
14/05/2024	2.701,79	2.684,60	2.698,14	2.693,24	29.773.767.536	2.700,94	85.830.512	855
13/05/2024	2.719,23	2.691,59	2.715,41	2.700,94	29.861.634.126	2.715,47	86.408.946	854
09/05/2024	2.704,16	2.685,33	2.699,29	2.702,96	29.882.391.190	2.696,20	125.289.274	856
08/05/2024	2.700,59	2.680,11	2.680,11	2.696,20	29.807.668.673	2.657,24	179.585.402	855
02/05/2024	2.671,97	2.647,89	2.647,89	2.657,24	29.376.939.680	2.649,87	101.156.674	856
30/04/2024	2.669,57	2.649,17	2.664,73	2.649,87	29.300.872.560	2.662,67	144.745.748	856
29/04/2024	2.665,53	2.647,39	2.660,84	2.662,67	29.442.485.744	2.657,17	100.391.728	856
26/04/2024	2.657,38	2.627,63	2.627,63	2.657,17	29.432.425.245	2.621,04	124.033.981	855
25/04/2024	2.645,71	2.620,48	2.635,87	2.621,04	29.032.162.183	2.645,71	94.415.323	857
24/04/2024	2.671,23	2.640,89	2.646,12	2.645,71	29.305.408.921	2.644,10	152.333.995	857
23/04/2024	2.644,10	2.600,77	2.600,77	2.644,10	29.287.646.388	2.594,02	137.169.380	856
22/04/2024	2.594,09	2.555,57	2.555,57	2.594,02	28.732.839.113	2.542,06	92.114.667	856
19/04/2024	2.547,44	2.503,65	2.503,65	2.542,06	28.170.936.984	2.520,97	117.844.128	856
18/04/2024	2.521,05	2.497,55	2.497,55	2.520,97	27.937.280.239	2.492,52	93.814.670	855
17/04/2024	2.503,53	2.484,21	2.484,87	2.492,52	27.622.016.670	2.477,59	100.568.000	856
16/04/2024	2.516,99	2.477,59	2.514,59	2.477,59	27.456.499.013	2.538,54	133.861.377	855
15/04/2024	2.550,66	2.510,70	2.525,83	2.538,54	28.131.997.207	2.556,37	138.330.296	855
12/04/2024	2.598,76	2.547,13	2.588,57	2.556,37	28.332.585.157	2.585,44	97.278.900	856
11/04/2024	2.595,01	2.575,91	2.592,50	2.585,44	28.654.694.188	2.592,30	95.503.132	855
10/04/2024	2.602,13	2.578,82	2.596,09	2.592,30	28.730.814.547	2.587,66	130.796.823	850
09/04/2024	2.590,41	2.555,15	2.558,47	2.587,66	28.679.295.540	2.557,72	114.759.391	853
08/04/2024	2.562,02	2.528,31	2.528,31	2.557,72	28.443.938.013	2.525,06	107.457.685	854
05/04/2024	2.526,28	2.489,71	2.516,04	2.525,06	28.082.253.991	2.530,39	99.707.315	854
04/04/2024	2.544,46	2.512,60	2.525,46	2.530,39	28.141.587.295	2.525,48	113.532.545	855
03/04/2024	2.547,66	2.516,80	2.542,45	2.525,48	28.086.975.008	2.544,03	123.132.540	855
02/04/2024	2.598,56	2.539,08	2.596,05	2.544,03	28.293.181.823	2.596,05	114.994.120	855
28/03/2024	2.601,60	2.582,10	2.588,02	2.596,05	28.871.809.851	2.587,36	108.901.120	856
27/03/2024	2.612,24	2.585,34	2.597,17	2.587,36	28.775.152.405	2.596,34	93.903.121	854
26/03/2024	2.606,19	2.592,68	2.596,75	2.596,34	28.875.048.637	2.601,18	130.213.217	855
22/03/2024	2.609,47	2.598,61	2.605,95	2.601,18	28.928.804.577	2.610,65	90.986.809	856
21/03/2024	2.616,41	2.595,35	2.600,23	2.610,65	29.034.194.247	2.587,61	128.001.771	855
20/03/2024	2.590,56	2.559,71	2.559,71	2.587,61	28.777.890.444	2.561,60	136.230.902	854
19/03/2024	2.586,80	2.561,60	2.586,80	2.561,60	28.488.591.491	2.592,85	179.203.516	854
14/03/2024	2.584,85	2.547,63	2.558,55	2.584,85	28.776.232.335	2.552,45	199.312.676	853
13/03/2024	2.566,69	2.550,09	2.550,14	2.552,45	28.415.441.263	2.545,14	172.876.847	854
12/03/2024	2.552,81	2.527,55	2.543,20	2.545,14	27.560.328.632	2.536,75	197.778.767	853
11/03/2024	2.603,22	2.536,75	2.602,66	2.536,75	27.465.709.913	2.601,95	287.723.834	854
08/03/2024	2.608,94	2.591,39	2.596,52	2.601,95	28.171.629.216	2.599,08	120.206.161	855
06/03/2024	2.615,68	2.602,06	2.604,92	2.612,93	28.290.574.394	2.609,11	114.321.632	853
05/03/2024	2.619,13	2.603,75	2.614,37	2.609,11	28.249.126.067	2.616,26	119.606.384	854
04/03/2024	2.621,34	2.600,80	2.600,80	2.616,26	28.326.616.851	2.594,17	125.606.454	854
01/03/2024	2.602,59	2.591,03	2.595,56	2.594,17	28.087.397.756	2.597,85	84.946.683	854
29/02/2024	2.597,89	2.568,90	2.568,90	2.597,85	28.127.304.268	2.566,80	176.448.047	854
28/02/2024	2.580,24	2.545,45	2.572,24	2.566,80	27.791.083.835	2.574,53	88.981.082	854
27/02/2024	2.583,11	2.567,18	2.576,92	2.574,53	27.874.820.160	2.579,15	82.644.409	854
26/02/2024	2.582,64	2.573,48	2.573,84	2.579,15	27.924.773.072	2.576,87	65.023.314	855
23/02/2024	2.595,73	2.572,54	2.593,77	2.576,87	27.900.055.066	2.587,78	105.923.475	854
22/02/2024	2.609,36	2.585,70	2.599,15	2.587,78	28.018.253.406	2.589,66	103.642.778	854
21/02/2024	2.594,94	2.580,64	2.591,46	2.589,66	28.038.561.016	2.597,09	115.153.764	855
20/02/2024	2.601,79	2.585,77	2.592,87	2.597,09	28.119.048.440	2.593,56	110.429.371	853
19/02/2024	2.594,35	2.558,57	2.566,84	2.593,56	28.080.787.515	2.562,39	80.133.916	855
16/02/2024	2.580,05	2.556,10	2.568,85	2.562,39	27.743.368.708	2.559,06	96.148.502	855
14/02/2024	2.564,39	2.523,54	2.527,37	2.562,49	27.744.451.930	2.526,20	115.096.479	853
13/02/2024	2.546,17	2.522,49	2.540,29	2.526,20	27.350.794.642	2.541,89	127.364.052	854
12/02/2024	2.565,90	2.535,27	2.557,89	2.541,89	27.015.643.122	2.554,53	63.475.747	853
09/02/2024	2.575,53	2.554,39	2.569,10	2.554,53	27.134.810.667	2.561,58	85.347.118	854
07/02/2024	2.566,74	2.520,56	2.562,77	2.547,47	27.059.875.118	2.559,55	135.744.564	854
06/02/2024	2.560,86	2.538,47	2.550,48	2.559,55	27.188.114.491	2.545,38	169.089.029	853
05/02/2024	2.548,27	2.525,00	2.533,35	2.545,38	27.037.624.215	2.525,35	138.790.184	854
02/02/2024	2.538,59	2.520,93	2.520,93	2.525,35	26.824.933.876	2.510,05	131.243.439	854
01/02/2024	2.510,05	2.483,66	2.494,19	2.510,05	26.662.371.891	2.493,27	146.786.547	854
31/01/2024	2.512,76	2.474,68	2.474,68	2.493,27	26.484.092.900	2.470,85	132.197.416	854
30/01/2024	2.476,45	2.455,61	2.462,83	2.470,85	26.245.952.002	2.463,25	95.888.479	855
29/01/2024	2.478,84	2.460,81	2.478,84	2.463,25	26.165.217.697	2.481,38	78.408.650	854
26/01/2024	2.481,45	2.455,00	2.463,05	2.481,38	26.357.776.799	2.466,73	74.769.813	854
25/01/2024	2.486,65	2.452,30	2.484,11	2.466,73	26.202.215.774	2.483,49	97.212.131	855
24/01/2024	2.485,06	2.469,88	2.472,84	2.483,49	26.380.205.899	2.467,25	93.368.754	854
23/01/2024	2.478,58	2.460,73	2.464,32	2.467,25	26.207.725.681	2.464,36	103.292.343	854
22/01/2024	2.465,50	2.443,22	2.445,15	2.464,36	26.177.011.082	2.443,35	85.078.744	854
19/01/2024	2.459,97	2.436,78	2.449,00	2.443,35	25.953.836.427	2.445,30	168.573.539	854
18/01/2024	2.450,62	2.426,49	2.427,21	2.445,30	25.974.531.530	2.427,50	77.847.975	855
16/01/2024	2.462,72	2.429,12	2.462,72	2.429,56	25.807.348.577	2.467,83	83.644.635	854
15/01/2024	2.470,11	2.452,37	2.464,45	2.467,83	26.211.561.697	2.466,35	73.899.851	853
12/01/2024	2.467,54	2.442,66	2.464,37	2.466,35	26.195.903.306	2.457,68	83.614.218	853
11/01/2024	2.468,90	2.456,15	2.459,62	2.457,68	26.103.860.881	2.451,51	117.871.851	854
10/01/2024	2.453,56	2.439,22	2.444,06	2.451,51	26.038.297.043	2.442,78	87.514.363	853
09/01/2024	2.456,77	2.426,03	2.426,03	2.442,78	25.972.173.173	2.423,68	118.347.527	853
08/01/2024	2.423,81	2.387,73	2.393,03	2.423,68	25.766.192.877	2.389,18	102.129.874	856
05/01/2024	2.390,37	2.372,77	2.386,49	2.389,18	25.399.493.718	2.387,73	70.301.935	854
04/01/2024	2.389,72	2.369,99	2.372,51	2.387,73	25.384.005.105	2.370,38	79.230.601	854
03/01/2024	2.383,87	2.366,28	2.381,96	2.370,38	25.199.534.874	2.381,82	69.486.295	854
02/01/2024	2.389,52	2.361,46	2.361,46	2.381,82	25.321.180.436	2.355,44	57.290.305	846

Realtime ΓΔ	-1,00 -0,05% 1.834,40
Τζίρος	155.73 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6033.11	0.9393%
DAX	23699.12	0.7777%
SXXP	546.91	0.3615%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.15587
EUR/CHF	0.94038
USD/ZAR	17.8392
Όλες οι Ισοτιμίες

BTC/USD	107309
Χρυσός	3394.7

Αγορές

Premium Services

Χρηματιστήριο \

Συνολικής Απόδοσης Γενικού

Συνολικής Απόδοσης Γενικού

Αγορές

Real Time

Χρηματιστήριο \

Συνολικής Απόδοσης Γενικού

Συνολικής Απόδοσης Γενικού

TV