Χρηματιστήριο \

FTSE ΧΑ Δείκτης Αγοράς
FTSEA
1.002,61
Τελ. Ενημ.:
17:25
-8,44 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
998,9100 1.020,9200
Άνοιγμα 1.013,83
Χαμ. 52 εβδ. Υψ. 52 εβδ.
777,90 1.032,19
Προηγ. Κλείσιμο
1011.0500 5.0700 0.5040 %

Απόδοση

7 ημερών
2,16%
1 μηνός
2,12%
3 μηνών
12,36%
6 μηνών
25,03%
1 έτους
19,99%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/04/2025 1.020,9200 998,9100 1.013,8300 1.002,610062.677.240.686 169.707.640
29/04/2025 1.012,3100 1.004,1700 1.006,6700 1.011,050063.204.845.907 120.761.115
28/04/2025 1.014,9900 1.005,7800 1.013,7800 1.005,980062.887.773.329 90.741.271
25/04/2025 1.017,6700 1.006,3300 1.012,3300 1.008,810063.044.565.945 111.546.524
24/04/2025 1.012,5400 1.004,5700 1.007,2900 1.010,970063.179.195.337 120.210.593
23/04/2025 1.010,7200 1.000,5700 1.000,5700 1.010,710063.163.476.616 151.397.507
22/04/2025 989,7400 971,2600 971,2600 989,720061.851.233.117 119.277.172
17/04/2025 976,7200 966,6200 975,4600 968,010060.494.791.055 87.179.034
16/04/2025 976,9200 965,8000 971,0800 976,750061.040.904.047 106.826.899
15/04/2025 977,5600 961,7300 961,7300 977,560061.091.305.470 122.719.059
14/04/2025 956,9000 935,7200 935,7200 956,830059.795.845.152 129.270.914
11/04/2025 937,7100 913,9700 926,5900 928,380058.018.349.366 161.131.247
10/04/2025 976,0100 897,0000 897,0000 927,630057.971.421.381 307.925.757
09/04/2025 922,8200 876,5200 922,8200 897,000056.057.193.193 229.096.888
08/04/2025 930,6800 882,3700 882,3700 922,820057.670.579.467 275.711.836
07/04/2025 938,3000 850,0400 938,3000 866,130054.128.120.599 377.345.875
04/04/2025 980,2900 926,3600 979,6200 938,360058.641.625.443 377.288.908
03/04/2025 1.010,0500 986,3500 995,9300 988,430061.770.766.079 193.520.489
02/04/2025 1.007,3800 994,2900 1.002,9000 1.006,660062.909.551.833 119.880.619
01/04/2025 1.005,9800 992,3000 993,5300 998,170062.379.068.558 133.730.891
31/03/2025 1.012,3300 988,6800 1.012,3300 990,100061.874.694.852 234.222.774
28/03/2025 1.032,3500 1.022,1000 1.027,9700 1.023,240063.946.057.634 165.484.112
28/03/2025 1.032,3500 1.022,1000 1.027,9700 1.023,240063.946.057.634 165.484.112
27/03/2025 1.033,3900 1.022,9300 1.025,8000 1.030,810064.419.223.119 177.326.154
26/03/2025 1.033,3100 1.020,0900 1.021,0800 1.032,190064.504.977.646 323.022.369
24/03/2025 1.018,8100 1.002,9600 1.002,9600 1.018,140063.627.106.553 168.332.271
21/03/2025 1.000,1500 995,0300 997,9300 999,640062.542.357.810 309.649.492
21/03/2025 1.000,1500 995,0300 997,9300 999,640062.542.357.810 309.649.492
20/03/2025 1.006,2100 994,8900 1.002,9100 1.003,950062.811.673.727 181.581.639
19/03/2025 1.007,2200 998,1700 1.007,2200 1.003,640062.792.619.391 191.265.591
17/03/2025 1.006,3300 996,6200 1.001,4600 1.003,290062.770.336.551 101.314.972
14/03/2025 1.002,1400 988,5600 989,2200 1.001,970062.687.754.377 176.968.742
13/03/2025 988,5200 978,1500 983,0300 988,460061.842.832.803 209.074.148
13/03/2025 988,5200 978,1500 983,0300 988,460061.842.832.803 209.074.148
13/03/2025 988,5200 978,1500 983,0300 988,460061.842.832.803 209.074.148
13/03/2025 988,5200 978,1500 983,0300 988,460061.842.832.803 209.074.148
13/03/2025 988,5200 978,1500 983,0300 988,460061.842.832.803 209.074.148
13/03/2025 988,5200 978,1500 983,0300 988,460061.842.832.803 209.074.148
13/03/2025 988,5200 978,1500 983,0300 988,460061.842.832.803 209.074.148
13/03/2025 988,5200 978,1500 983,0300 988,460061.842.832.803 209.074.148
13/03/2025 988,5200 978,1500 983,0300 988,460061.842.832.803 209.074.148
13/03/2025 988,5200 978,1500 983,0300 988,460061.842.832.803 209.074.148
13/03/2025 988,5200 978,1500 983,0300 988,460061.842.832.803 209.074.148
12/03/2025 984,1300 958,3900 958,3900 983,940061.559.839.108 217.404.558
11/03/2025 962,7500 953,0600 953,0600 956,490059.842.410.045 170.538.961
10/03/2025 959,6400 951,0600 958,3800 956,680059.854.739.028 192.141.107
07/03/2025 958,8500 951,4600 953,7900 956,340059.833.092.214 156.282.327
06/03/2025 968,3400 950,8400 961,3000 956,090059.820.329.119 175.815.361
05/03/2025 960,9900 944,3400 944,3400 960,700060.108.822.719 231.899.192
05/03/2025 960,9900 944,3400 944,3400 960,700060.108.822.719 231.899.192
04/03/2025 951,2100 934,6300 942,0100 941,890058.931.706.351 258.681.844
28/02/2025 945,5100 927,6100 931,5700 944,010059.064.297.019 353.960.919
26/02/2025 940,7500 934,7100 935,9000 937,660059.377.850.574 128.364.266
25/02/2025 936,9800 932,0400 934,6700 934,500059.177.716.121 171.020.156
24/02/2025 948,4700 935,0200 947,8600 938,020059.400.776.701 178.355.509
21/02/2025 950,5500 943,6300 943,6300 947,100059.975.592.013 136.572.160
20/02/2025 946,1400 936,4100 939,4100 945,630059.882.838.719 102.713.726
19/02/2025 951,9300 940,4700 948,2300 943,420059.742.589.049 127.235.668
18/02/2025 949,2300 936,1500 943,4100 949,230060.110.451.589 116.492.853
17/02/2025 942,9300 932,5000 937,1300 942,870059.708.031.780 79.235.185
14/02/2025 936,9200 930,8700 936,2600 936,920059.331.125.163 103.826.547
13/02/2025 936,5900 912,3900 912,6200 936,540059.303.021.061 184.124.609
12/02/2025 909,8600 901,7500 902,0400 909,860057.613.405.506 132.036.867
11/02/2025 904,6900 899,2100 901,5900 900,790057.039.531.037 92.569.875
07/02/2025 906,8400 897,7800 897,7800 906,810057.420.751.293 99.349.419
06/02/2025 897,9000 883,5900 883,5900 897,900056.856.536.602 120.944.180
05/02/2025 884,1800 879,2600 883,8900 880,130055.731.191.578 83.737.936
04/02/2025 884,0900 878,6600 878,9300 883,240055.927.860.286 115.851.719
03/02/2025 889,1600 873,0800 887,4400 875,260055.422.523.937 170.362.121
31/01/2025 905,9100 899,6800 904,0200 899,680056.969.088.098 117.847.748
30/01/2025 902,2200 892,4200 901,3500 902,190057.128.103.632 96.343.970
29/01/2025 905,2500 898,9200 901,1700 899,820056.978.028.154 110.246.814
28/01/2025 901,3300 895,1300 895,1300 899,770056.974.798.299 115.846.975
27/01/2025 897,6000 888,0800 892,6700 895,130056.680.906.512 94.939.706
24/01/2025 899,8600 888,2600 888,2600 897,130056.807.481.849 113.316.277
23/01/2025 890,9600 884,2900 886,9600 887,000056.165.852.882 127.151.061
22/01/2025 897,0100 886,5700 895,7000 886,870056.158.044.019 119.734.063
21/01/2025 896,5900 889,6900 891,5300 895,740056.719.822.991 103.170.904
20/01/2025 890,9200 885,0700 887,1800 890,900056.411.184.790 120.873.694
17/01/2025 886,9000 874,4200 874,4200 886,900056.157.584.763 151.074.111
16/01/2025 876,0900 871,6200 875,4500 874,340055.362.379.537 78.916.177
15/01/2025 872,1600 865,1300 866,3500 871,760055.199.227.311 90.640.650
14/01/2025 869,5000 864,4900 866,8600 865,520054.803.813.210 96.346.201
13/01/2025 870,4800 863,1600 870,4800 863,770054.693.392.853 94.441.904
10/01/2025 881,0200 873,7200 877,3100 873,720055.323.167.703 112.944.174
09/01/2025 879,0100 871,0900 874,3400 878,530055.627.599.409 123.349.020
08/01/2025 877,0000 869,7200 875,4500 875,440055.432.150.678 136.261.218
07/01/2025 876,9500 862,4700 865,0100 876,660055.509.441.404 145.287.351
03/01/2025 865,6000 854,4300 858,7600 863,100054.598.955.981 73.394.823
02/01/2025 858,4600 851,1100 851,1100 858,440054.303.985.419 74.021.014
30/12/2024 847,8800 842,3700 843,7000 843,860053.376.412.004 74.705.531
27/12/2024 845,6500 838,1200 840,7000 844,410053.411.486.351 62.997.700
23/12/2024 847,1900 839,4600 843,8800 839,920053.123.543.458 75.868.637
20/12/2024 845,8100 838,8000 843,1400 843,410053.428.224.103 449.004.130
19/12/2024 845,5900 834,6600 835,8000 845,590053.566.477.159 88.434.544
18/12/2024 846,3100 842,5900 843,7700 844,930053.524.656.786 84.626.602
17/12/2024 850,5300 841,6700 849,7300 842,700053.383.680.905 111.538.097
16/12/2024 852,8900 847,1200 851,0800 850,820053.897.645.551 102.034.370
13/12/2024 856,0200 852,0500 852,0500 854,660054.141.256.482 80.629.708
12/12/2024 853,0100 846,5700 846,5700 851,520054.027.897.390 101.148.941
11/12/2024 849,6100 844,9700 845,0700 847,850053.794.637.892 76.279.456
10/12/2024 853,6300 847,8500 849,4000 848,440053.832.366.061 122.093.165
09/12/2024 852,0000 842,6800 842,6800 851,990054.057.229.663 129.282.843
06/12/2024 848,1700 843,1900 843,9900 846,610053.716.330.588 100.899.461
05/12/2024 845,9900 833,7200 834,4200 845,100053.620.248.772 137.001.678
04/12/2024 833,2200 826,4700 828,4300 832,420052.815.558.039 123.623.036
03/12/2024 830,6700 822,8700 826,7100 827,590052.509.268.634 129.012.812
02/12/2024 824,2200 805,4700 805,4700 822,950052.214.753.421 106.159.783
29/11/2024 810,2900 801,1800 807,3100 801,180050.833.346.867 87.905.743
28/11/2024 813,3800 806,9400 810,0400 808,580051.302.840.616 54.182.601
27/11/2024 815,7500 805,3500 814,0000 810,020051.394.574.371 77.607.717
26/11/2024 816,2700 808,8800 813,8400 813,720051.628.984.127 58.996.540
25/11/2024 815,2300 808,7400 811,5900 812,390051.544.994.704 194.064.825
22/11/2024 812,3300 803,5600 810,1200 811,230051.471.385.430 90.416.724
21/11/2024 810,0300 798,0400 802,1800 808,930051.325.121.138 74.824.693
20/11/2024 803,7000 794,1500 794,1500 801,570050.858.435.530 86.620.570
19/11/2024 808,3500 786,1700 805,5700 790,710050.168.996.474 149.545.851
18/11/2024 810,0600 797,4800 809,6100 805,410051.102.281.489 114.147.136
15/11/2024 818,5400 811,3500 818,3000 811,930051.515.661.622 98.848.789
14/11/2024 823,8900 818,1100 822,8500 819,700052.008.963.238 113.702.724
13/11/2024 830,5900 820,4100 829,2300 823,100052.224.712.539 105.608.579
12/11/2024 833,5500 825,2100 828,3900 831,530052.759.542.004 126.900.681
11/11/2024 830,2200 822,3200 822,3200 830,220052.676.216.454 93.222.545
08/11/2024 822,0200 816,6900 816,7300 821,290052.109.866.869 97.138.945
07/11/2024 819,7400 814,4500 817,1300 816,230051.786.122.835 78.504.271
06/11/2024 826,6500 814,9500 819,6600 816,990051.834.258.911 126.747.037
05/11/2024 810,4700 804,6700 805,0600 810,470051.420.924.499 80.399.023
04/11/2024 804,3800 800,2500 800,6900 804,100051.016.390.780 60.307.720
01/11/2024 805,9900 797,1900 797,1900 803,290050.965.091.425 81.906.396
31/10/2024 803,9600 795,1400 798,0500 795,890050.495.555.949 130.177.533
30/10/2024 809,7700 794,2200 809,6400 797,950050.626.208.826 115.498.179
29/10/2024 814,7500 806,4700 806,4700 808,620051.303.185.893 123.920.190
25/10/2024 810,9000 799,2700 809,1300 801,340050.841.417.592 105.236.458
24/10/2024 818,6200 807,0300 812,7100 809,530051.361.389.919 102.354.197
23/10/2024 822,7000 812,4700 821,4600 813,490051.612.556.097 95.916.619
22/10/2024 836,7700 818,8100 835,3300 819,340051.983.716.904 109.527.655
21/10/2024 839,8600 831,6500 837,4200 835,350052.999.582.259 71.899.787
18/10/2024 839,5800 835,5800 835,5800 839,160053.241.216.654 89.338.788
17/10/2024 835,2500 828,7000 828,7000 835,020052.978.230.945 91.190.149
16/10/2024 830,1300 823,9100 824,5700 829,790052.646.467.430 87.105.308
15/10/2024 825,4400 817,5400 817,9900 825,200052.316.540.505 93.307.481
14/10/2024 824,8800 816,4600 823,1900 816,460051.762.898.378 76.305.519
11/10/2024 819,9500 814,3200 816,6500 819,950051.983.593.371 76.394.935
10/10/2024 823,2000 816,2700 821,1800 816,270051.750.627.219 83.823.777
09/10/2024 827,0100 819,2900 823,5700 820,690052.030.990.886 106.387.851
08/10/2024 825,0300 819,2200 824,2600 822,330051.439.508.977 91.447.646
07/10/2024 832,6000 825,7000 828,9900 827,030051.726.734.234 174.690.344
04/10/2024 830,4900 818,9700 818,9700 830,470051.942.258.062 146.193.639
03/10/2024 824,7100 817,4000 822,0900 818,560051.197.237.220 198.826.368
02/10/2024 831,2000 822,3900 831,2000 825,070051.604.234.863 125.935.712
01/10/2024 845,3600 836,1200 841,8000 836,120052.295.531.537 84.940.519
30/09/2024 852,6000 839,9100 850,3200 840,490052.568.789.496 121.816.344
27/09/2024 855,6900 850,0400 854,2700 851,910053.283.075.937 92.241.272
26/09/2024 855,6500 848,9700 848,9700 854,240053.428.866.355 129.463.703
25/09/2024 848,6400 841,0500 843,8100 848,640053.078.285.682 104.465.982
24/09/2024 844,3500 838,4000 838,9400 844,350052.810.390.042 122.957.926
23/09/2024 837,7500 822,1800 824,3000 836,730052.333.941.035 99.626.969
20/09/2024 828,5700 823,3500 826,9200 824,380051.561.433.391 185.957.394
19/09/2024 826,5700 819,5600 823,3700 826,560051.697.628.014 107.064.933
18/09/2024 830,3600 820,5400 826,7600 821,420051.376.267.607 62.411.570
17/09/2024 827,8900 822,5700 826,3100 827,890051.780.713.762 74.694.269
16/09/2024 824,8000 818,4300 822,5800 824,800051.587.441.524 57.157.309
13/09/2024 822,2100 813,6000 817,3500 822,200051.424.634.560 64.522.182
12/09/2024 826,1300 813,7600 822,3200 815,130050.966.537.248 88.547.704
11/09/2024 828,8900 818,6200 826,4000 818,950051.205.586.212 82.256.060
10/09/2024 836,3300 826,6100 834,6000 826,610051.684.471.113 68.548.718
09/09/2024 837,2500 831,4900 836,2100 831,490051.989.501.260 53.211.791
06/09/2024 837,1100 833,9400 835,2800 837,110052.340.778.324 59.986.248
04/09/2024 832,9400 827,6900 832,4500 832,870052.074.923.712 77.266.467
03/09/2024 843,1800 838,6300 840,9800 839,370052.481.038.022 65.160.424
02/09/2024 840,9000 831,7700 832,0200 840,890052.576.429.791 72.742.690
30/08/2024 831,2800 827,0200 829,9200 831,220051.971.397.687 359.409.978
29/08/2024 830,1000 824,8800 828,4000 828,990051.832.330.896 72.800.040
28/08/2024 837,5500 828,1800 834,2800 828,490051.801.140.658 82.333.787
27/08/2024 841,9000 833,1700 837,1200 833,260052.115.015.939 66.593.841
26/08/2024 836,8300 831,1800 833,5900 835,530052.257.074.336 59.928.339
23/08/2024 837,5200 832,8900 836,9300 833,310052.118.166.878 65.971.818
22/08/2024 834,2700 829,3300 831,3200 834,220052.175.047.873 72.499.596
21/08/2024 833,6900 826,6500 826,6500 832,280052.053.600.808 64.049.061
20/08/2024 834,5900 824,4100 833,5600 826,920051.718.626.480 61.374.077
19/08/2024 836,4300 831,0000 833,3500 832,890052.091.917.538 51.365.742
16/08/2024 837,7100 832,4600 832,4600 833,460052.127.463.496 96.146.108
14/08/2024 827,9800 819,3800 819,3800 827,710051.767.652.643 90.631.068
13/08/2024 816,8600 810,3400 811,7000 815,450051.000.882.413 77.572.431
12/08/2024 813,3400 802,9300 802,9300 811,910050.779.627.966 54.822.225
09/08/2024 809,3500 802,3700 807,2300 802,550050.263.847.361 67.364.488
08/08/2024 804,9500 796,5900 804,3500 801,990050.229.066.135 90.441.997
07/08/2024 811,9000 799,2200 799,2200 808,210050.767.864.314 105.348.332
06/08/2024 803,9100 785,3200 787,7100 793,930049.873.641.755 149.916.494
05/08/2024 830,1600 764,8000 829,6300 777,900048.866.381.397 220.481.024
02/08/2024 846,9400 831,2300 846,9400 831,780052.246.636.919 118.969.965
01/08/2024 860,2800 851,4300 859,2700 858,320053.918.151.378 90.521.243
31/07/2024 859,7100 850,3200 850,3200 859,700054.005.324.674 119.024.874
30/07/2024 852,7100 848,0700 852,4600 848,070053.274.791.593 64.626.206
29/07/2024 852,6200 849,1200 851,8300 852,400053.546.859.195 60.801.184
26/07/2024 854,2200 849,9000 850,4300 853,690053.627.390.073 78.613.789
25/07/2024 851,0500 842,3400 850,5800 850,990053.458.169.366 90.112.669
24/07/2024 860,4900 854,2800 860,4900 854,280053.686.974.964 75.170.050
23/07/2024 868,5400 863,6800 865,3200 863,740054.298.686.152 73.383.000
22/07/2024 866,3500 854,2000 854,9200 865,640054.418.309.803 90.389.629
19/07/2024 853,5700 843,5100 845,8200 853,560053.700.519.726 73.266.083
18/07/2024 848,8300 840,6000 842,5800 848,460053.379.875.632 86.618.118
17/07/2024 843,2900 834,9700 841,2800 840,780052.896.131.281 80.135.791
16/07/2024 845,2400 840,0500 844,9900 841,960052.970.496.103 71.583.913
15/07/2024 849,1100 843,4800 844,0700 847,360053.310.516.174 74.930.601
12/07/2024 842,9400 834,8600 834,8600 842,940053.032.203.138 85.560.412
11/07/2024 841,4600 836,5600 839,8300 837,830052.710.824.552 77.805.694
10/07/2024 843,3900 835,7500 843,3900 838,310052.740.731.928 82.385.604
09/07/2024 848,5100 841,7900 842,5200 842,820053.024.461.395 96.342.795
08/07/2024 844,1700 835,3800 838,1400 844,160053.109.157.898 79.356.975
05/07/2024 839,2300 835,1500 836,1000 838,910052.778.636.944 52.019.409
04/07/2024 835,4800 824,8800 828,0100 835,480052.563.064.376 62.039.779
03/07/2024 827,1700 818,0600 822,5000 827,160052.039.661.174 75.562.772
02/07/2024 824,1200 816,7400 820,7400 816,970051.398.353.334 72.462.870
01/07/2024 827,0500 816,2600 816,2600 825,860051.961.608.314 91.983.143
28/06/2024 818,3200 810,9200 810,9200 812,800051.139.712.348 128.831.593
27/06/2024 817,5800 811,0600 815,2100 811,070051.030.622.334 91.961.456
26/06/2024 822,6100 810,5900 821,7300 814,450051.243.636.005 144.889.325
25/06/2024 831,6200 823,0600 825,8000 823,480051.811.496.353 140.181.704
21/06/2024 828,6400 819,6800 825,2500 825,270050.372.453.034 181.488.361
20/06/2024 831,3900 816,5300 829,7300 823,910050.289.674.647 147.563.499
19/06/2024 827,1100 821,7300 824,1100 825,850050.407.922.375 72.983.439
18/06/2024 824,9800 815,5600 815,5600 823,820050.284.358.340 88.899.467
17/06/2024 823,1100 808,2800 818,9700 814,420049.710.223.179 85.784.335
14/06/2024 836,7600 814,8600 835,3100 815,470049.774.230.829 128.163.500
13/06/2024 845,9300 834,8600 843,6400 834,970050.964.788.472 65.511.536
12/06/2024 848,0400 839,7300 840,9300 842,440051.420.724.095 90.575.096
11/06/2024 855,1200 840,4100 848,6400 840,410051.296.727.769 77.748.490
10/06/2024 848,8200 833,8000 836,9600 846,510051.669.095.070 73.480.274
07/06/2024 847,2100 839,6000 842,6400 845,480051.606.149.209 81.392.709
06/06/2024 847,2500 841,0100 841,0500 841,010051.333.387.995 94.031.039
05/06/2024 835,8900 823,5500 827,7000 834,710050.948.533.991 100.162.824
04/06/2024 835,8400 823,0100 835,2500 823,010050.234.896.701 87.707.972
03/06/2024 841,4200 829,7100 829,7100 836,280051.046.440.852 68.773.118
31/05/2024 833,0900 826,0800 833,0900 826,400050.441.736.309 326.052.743
30/05/2024 839,0700 829,1400 836,7500 832,000050.783.648.604 104.349.034
29/05/2024 853,0100 834,7600 852,5400 834,780050.953.195.293 115.561.213
28/05/2024 862,9700 852,6600 860,6900 853,490052.095.143.811 84.970.352
27/05/2024 866,5800 856,3700 857,3200 859,120052.438.883.735 74.119.065
24/05/2024 858,2000 850,7600 852,4300 855,520052.219.201.204 79.442.709
23/05/2024 861,9200 855,7200 858,7700 857,670052.350.348.675 85.332.054
22/05/2024 869,5800 857,1300 868,1600 857,960052.368.172.233 161.260.485
21/05/2024 874,0800 868,5200 874,0800 869,660053.082.346.820 97.562.225
20/05/2024 875,1800 868,5900 869,8100 873,310053.305.040.599 96.017.857
17/05/2024 874,0100 862,7200 864,6400 865,050052.800.880.263 119.492.106
16/05/2024 866,1600 860,6600 865,7500 864,240052.751.092.591 91.363.677
15/05/2024 864,2700 853,4300 853,4300 863,830052.726.460.806 102.061.243
14/05/2024 853,9400 848,8200 852,0000 850,760051.928.404.316 85.966.079
13/05/2024 859,9800 849,8500 858,6800 853,000052.064.992.710 85.796.973
09/05/2024 856,3700 850,1100 855,6800 855,600052.220.544.042 125.197.636
08/05/2024 856,2300 849,5600 849,5600 854,750052.168.621.217 179.521.672
02/05/2024 846,0100 837,0300 837,0300 841,040051.331.914.130 99.994.945
30/04/2024 845,1300 838,0400 843,2100 838,040051.149.169.383 146.641.827
29/04/2024 844,0000 837,6000 843,0100 842,600051.426.906.030 100.311.612
26/04/2024 844,2400 834,9000 834,9000 844,090051.517.921.216 124.094.723
25/04/2024 841,1200 832,9100 837,9400 832,910050.835.505.269 95.350.681
24/04/2024 849,3600 839,2700 841,1800 840,640051.307.508.687 153.553.898
23/04/2024 840,1600 824,5300 824,5300 840,160051.277.999.524 138.486.911
22/04/2024 822,5600 809,2800 809,2800 822,540050.202.638.857 91.897.592
19/04/2024 806,8700 792,2900 792,2900 804,660049.111.598.090 117.009.344
18/04/2024 798,0900 790,6000 790,6000 798,090048.710.546.037 94.424.569
17/04/2024 792,9100 785,7900 786,9900 788,690048.136.730.989 100.728.616
16/04/2024 796,0600 784,4400 794,8200 784,440047.877.728.325 134.699.530
15/04/2024 806,9600 793,7800 798,2700 802,800048.997.992.340 140.172.336
12/04/2024 822,5300 805,3000 819,0700 808,650049.354.891.399 97.333.821
11/04/2024 820,1900 814,8100 819,4600 817,280049.881.929.200 94.579.276
10/04/2024 822,6000 815,0900 820,6400 819,430050.013.162.009 130.680.630
09/04/2024 819,0500 804,6700 805,6900 817,960049.923.224.698 115.021.202
08/04/2024 806,6400 795,2600 795,2600 805,000049.240.657.224 107.714.934
05/04/2024 794,6100 782,8300 791,7000 794,160048.579.176.060 100.890.931
04/04/2024 801,0100 790,6700 794,7400 796,380048.715.019.887 113.740.023
03/04/2024 801,9100 792,3300 799,9200 794,720048.613.206.609 121.144.180
02/04/2024 817,8400 798,6100 817,4600 800,490048.966.470.579 114.745.990
28/03/2024 819,4400 812,5300 814,0300 817,460050.003.169.513 107.009.935
27/03/2024 823,0600 813,8000 817,9700 814,480049.821.024.346 96.063.553
26/03/2024 821,2800 816,4400 818,4100 817,440050.002.023.207 132.726.057
22/03/2024 823,7400 819,2600 822,5500 820,210050.171.624.577 92.600.822
21/03/2024 826,2500 819,0200 821,4900 824,810050.452.671.085 125.875.455
20/03/2024 817,6000 807,2200 807,5800 816,400049.938.479.146 135.319.138
19/03/2024 815,8700 807,7700 815,8700 808,060049.428.679.768 176.116.773
15/03/2024 821,7000 814,4700 818,7000 819,170050.108.166.954 351.956.749
14/03/2024 816,4400 805,2800 809,0700 816,390049.937.973.550 197.757.042
13/03/2024 812,2800 805,9500 806,8300 806,910049.358.331.913 171.702.924
12/03/2024 808,6800 799,9800 806,1000 804,970047.892.152.112 196.012.845
11/03/2024 825,6300 803,7100 824,9000 803,710047.813.228.147 287.179.417
08/03/2024 827,2000 821,0300 822,3400 825,330049.099.199.197 118.752.005
06/03/2024 830,8500 826,3800 827,5700 829,800049.365.384.018 113.710.594
05/03/2024 834,2000 828,4800 831,8400 828,480049.286.659.053 120.023.302
04/03/2024 834,0400 826,7700 826,7700 832,770049.542.051.981 120.949.578
01/03/2024 827,9700 823,6200 825,5400 824,560049.053.689.534 84.947.815
29/02/2024 826,6600 816,9900 817,1400 826,660049.178.570.350 188.114.126
28/02/2024 820,8100 809,9900 817,8000 816,270048.560.454.820 90.985.538
27/02/2024 822,3300 815,7300 819,0300 818,990048.722.080.767 81.963.783
26/02/2024 820,8900 818,1200 819,1500 819,740048.766.959.965 65.914.490
23/02/2024 825,1900 818,6900 824,5400 819,640048.760.939.634 107.210.689
22/02/2024 829,7300 821,7800 826,4300 822,790048.948.306.397 103.098.492
21/02/2024 825,2000 820,2900 824,0600 823,460048.988.097.039 114.571.750
20/02/2024 827,9100 823,2100 825,8800 826,780049.185.774.202 107.994.834
19/02/2024 826,7000 814,1800 817,0600 826,490049.168.428.963 77.861.943
16/02/2024 821,7500 813,2900 818,2900 815,600048.520.813.234 92.320.546
14/02/2024 817,2800 802,5900 802,8300 816,570048.578.551.101 110.880.158
13/02/2024 809,8700 802,1800 808,1100 803,020047.770.598.527 105.493.751
12/02/2024 815,5100 806,2300 812,1700 808,760048.111.812.095 65.448.891
09/02/2024 817,8800 811,3200 815,9700 811,390048.268.199.383 92.162.223
07/02/2024 817,8800 802,4300 816,4000 809,980048.184.399.638 137.556.340
06/02/2024 816,2900 809,2900 813,8900 815,840048.532.537.153 171.506.224
05/02/2024 813,3100 804,4700 807,6600 812,290048.321.702.753 139.927.359
02/02/2024 809,6200 803,6400 803,6400 805,060047.891.637.914 133.353.387
01/02/2024 800,3600 790,8000 793,4900 800,360047.612.168.792 147.954.061
31/01/2024 800,3900 787,8300 787,8300 793,230047.188.042.634 134.426.719
30/01/2024 788,1600 781,0900 783,6700 786,130046.765.336.846 98.832.875
29/01/2024 789,8700 782,9800 789,8700 783,900046.633.033.536 82.306.045
26/01/2024 790,5300 781,7200 784,3900 790,530047.027.559.581 77.516.752
25/01/2024 792,2600 781,0800 791,8900 786,030046.759.990.798 100.564.006
24/01/2024 792,3300 787,4800 788,8100 791,950047.112.343.592 96.786.188
23/01/2024 790,8600 784,7200 786,6100 787,190046.828.808.841 107.526.380
22/01/2024 786,7400 777,9800 778,8800 786,740046.801.910.921 88.272.452
19/01/2024 782,8300 775,2800 779,1300 778,410046.306.617.477 169.633.357
18/01/2024 779,7800 771,0300 771,0300 777,770046.268.262.076 78.835.321
16/01/2024 782,1300 771,7600 782,1300 771,960045.922.796.205 84.814.679
15/01/2024 784,8300 777,9400 782,3800 784,040046.639.196.922 74.558.585
12/01/2024 783,4700 775,3300 782,0200 783,460046.604.881.200 85.201.858
11/01/2024 783,1200 779,4200 780,1900 779,740046.383.179.383 119.202.140
10/01/2024 777,5700 773,0200 774,6900 777,400046.244.272.885 88.716.795
09/01/2024 779,2100 769,2600 769,2600 774,890046.095.052.039 120.593.255
08/01/2024 768,5300 756,3600 758,6400 768,500045.708.853.485 105.600.171
05/01/2024 757,5400 751,4400 756,5000 757,100045.030.671.894 73.065.170
04/01/2024 757,5200 751,1900 752,1800 756,910045.019.235.128 81.217.979
03/01/2024 756,3700 750,3300 755,7300 751,460044.695.333.142 70.961.656
02/01/2024 758,2700 748,9100 748,9100 755,850044.956.209.640 67.315.868

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος