Χρηματιστήριο \

FTSE/ATHEX ΠΡΩΤΕΣ ΎΛΕΣ
FTSE_BM
7.543,12
Τελ. Ενημ.:
17:25
116,32 1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
7.369,9600 7.558,0200
Άνοιγμα 7.413,08
Χαμ. 52 εβδ. Υψ. 52 εβδ.
7.543,12 7.543,12
Προηγ. Κλείσιμο
7426.8000 -41.4700 -0.5553 %

Απόδοση

7 ημερών
1,46%
1 μηνός
7,92%
3 μηνών
22,30%
6 μηνών
44,65%
1 έτους
-1,54%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2025 7.558,0200 7.369,9600 7.413,0800 7.543,1200288.259.329 2.277.764
30/10/2025 7.520,5600 7.370,1600 7.468,2700 7.426,8000283.814.088 1.922.688
29/10/2025 7.492,6300 7.355,2100 7.355,2100 7.468,2700285.398.804 2.374.264
27/10/2025 7.364,1100 7.233,3800 7.317,5700 7.313,1500279.470.968 1.107.755
24/10/2025 7.398,9000 7.255,0600 7.320,1800 7.294,4500278.756.336 2.007.479
23/10/2025 7.320,1800 7.209,4700 7.275,0000 7.320,1800279.739.709 1.727.425
22/10/2025 7.293,4700 7.203,5600 7.237,3200 7.251,8800277.129.502 1.312.038
21/10/2025 7.273,5400 7.074,8200 7.085,5800 7.273,5400277.957.316 2.291.894
20/10/2025 7.129,6500 6.974,1600 7.032,6000 7.067,0800270.067.548 1.725.705
17/10/2025 6.996,8100 6.734,8800 6.989,1000 6.989,4800267.101.968 3.240.892
16/10/2025 7.104,9900 6.874,1300 7.104,9900 7.008,3200267.821.899 2.666.860
15/10/2025 7.171,4000 7.057,2200 7.101,4600 7.104,9900271.516.069 1.856.216
14/10/2025 7.221,2400 7.021,4400 7.131,5600 7.092,2200271.028.073 2.605.152
13/10/2025 7.400,3200 7.195,7500 7.312,0100 7.219,8600275.906.085 2.392.033
10/10/2025 7.320,9100 7.250,3400 7.272,2700 7.320,9100279.767.627 1.889.468
09/10/2025 7.375,5900 7.251,5600 7.277,1000 7.256,1600277.293.260 2.313.992
08/10/2025 7.419,1700 7.191,2800 7.256,0200 7.280,6600278.229.454 4.865.638
07/10/2025 7.260,2900 7.128,8900 7.211,5600 7.224,4700276.082.306 3.210.964
06/10/2025 7.234,1700 7.040,5000 7.058,5700 7.231,2500276.341.270 3.119.453
03/10/2025 7.088,8100 6.959,9200 6.966,1900 7.040,9800269.070.044 2.223.537
01/10/2025 6.911,0400 6.819,2400 6.911,0400 6.863,9000262.302.873 1.912.818
30/09/2025 6.990,2500 6.861,5500 6.977,7800 6.881,6600262.981.755 2.272.578
29/09/2025 7.006,6900 6.912,9000 6.930,7000 6.977,7800266.655.018 3.350.345
26/09/2025 6.943,7200 6.774,0400 6.802,0000 6.916,6800264.319.791 2.751.766
25/09/2025 6.960,7300 6.845,8500 6.936,4800 6.853,9100261.921.056 2.835.489
24/09/2025 6.946,1100 6.829,5600 6.870,0500 6.942,5500265.308.443 3.030.754
23/09/2025 6.937,0000 6.822,7000 6.876,2000 6.874,6700262.714.631 3.664.789
22/09/2025 6.867,1100 6.719,4600 6.825,3100 6.851,2600261.820.026 2.696.734
19/09/2025 6.806,8100 6.625,5200 6.625,5200 6.806,8100260.121.242 9.924.973
18/09/2025 6.687,3800 6.547,2400 6.554,3700 6.592,2400251.921.483 3.192.095
17/09/2025 6.631,6600 6.458,7500 6.597,5500 6.550,8000250.338.071 2.372.071
16/09/2025 6.673,1600 6.549,4500 6.636,6900 6.579,0500251.417.567 2.233.821
15/09/2025 6.664,4500 6.586,1600 6.586,1600 6.630,1900253.371.708 3.460.224
12/09/2025 6.608,5300 6.531,3800 6.531,3800 6.596,0100252.065.557 4.332.152
11/09/2025 6.485,2800 6.265,5000 6.265,5000 6.465,0100247.059.318 4.669.963
10/09/2025 6.334,8900 6.210,0000 6.264,2400 6.260,9300239.260.671 1.360.731
09/09/2025 6.248,3300 6.148,1700 6.155,4700 6.236,5000238.326.800 1.568.575
08/09/2025 6.214,0100 6.100,3900 6.126,5200 6.155,4700235.230.300 1.315.920
05/09/2025 6.237,6600 6.087,0400 6.228,3800 6.135,7700234.477.458 1.085.783
04/09/2025 6.271,4700 6.176,8300 6.247,9600 6.185,1200236.363.650 1.273.263
03/09/2025 6.264,2700 6.079,0200 6.196,0900 6.253,7600238.986.408 1.630.233
02/09/2025 6.393,6900 6.073,4100 6.380,1200 6.187,2700236.445.729 3.240.716
01/09/2025 6.555,2600 6.408,8900 6.440,8900 6.417,5600245.246.074 1.922.761
29/08/2025 6.511,4200 6.409,6300 6.507,6900 6.459,1700246.836.338 1.229.785
28/08/2025 6.643,2600 6.388,4300 6.607,7300 6.503,4400248.528.226 2.743.029
27/08/2025 6.696,9900 6.536,7500 6.536,7500 6.607,7300252.513.410 2.447.940
26/08/2025 6.592,5300 6.419,3100 6.592,5300 6.536,7500249.801.106 2.308.643
25/08/2025 6.600,9000 6.372,1300 6.399,1200 6.570,9400251.107.461 3.106.265
22/08/2025 6.408,1400 6.288,5000 6.300,4500 6.367,9500243.350.269 3.364.645
21/08/2025 6.305,3500 6.234,2300 6.272,3400 6.286,5800240.240.868 1.429.965
20/08/2025 6.308,8600 6.229,4900 6.296,5700 6.265,8200239.447.616 1.175.806
19/08/2025 6.312,6900 6.191,9600 6.253,7700 6.296,5700240.622.684 1.221.941
18/08/2025 6.347,6600 6.211,7100 6.325,7800 6.211,7100237.379.674 1.455.855
14/08/2025 6.429,2000 6.313,7000 6.427,9100 6.313,7000241.277.131 2.036.514
13/08/2025 6.402,3000 6.172,1800 6.189,7500 6.400,6400244.599.694 3.007.164
12/08/2025 6.244,7500 6.150,9700 6.168,7900 6.189,7500236.540.372 2.277.468
11/08/2025 6.185,0600 6.053,1900 6.054,7200 6.172,2200235.870.565 2.363.088
08/08/2025 6.103,7400 6.038,6400 6.092,6100 6.053,7900231.344.669 1.257.127
07/08/2025 6.121,8400 6.049,7000 6.066,2900 6.092,6100232.828.076 1.808.428
06/08/2025 6.058,8400 6.006,1600 6.024,6500 6.044,9600231.007.223 1.040.241
05/08/2025 6.052,5800 5.914,1000 5.920,7600 5.978,4100228.464.135 1.118.157
04/08/2025 5.934,0300 5.829,4500 5.829,8400 5.934,0300226.768.172 871.959
01/08/2025 5.947,7700 5.842,4100 5.947,7700 5.843,1200223.294.006 1.683.514
31/07/2025 6.051,1500 5.943,6100 6.013,8400 5.956,4200227.623.859 1.525.433
30/07/2025 6.072,6000 6.007,5400 6.030,6800 6.072,6000232.063.646 1.249.205
29/07/2025 6.028,9900 5.909,8900 5.958,3600 6.002,9300229.401.302 1.659.447
28/07/2025 6.214,1100 5.919,9400 6.185,1700 5.946,2800227.236.372 1.943.425
25/07/2025 6.206,8700 6.089,9800 6.106,2200 6.174,2800235.949.324 1.191.493
24/07/2025 6.233,3200 6.124,2900 6.189,0300 6.129,3400234.231.980 1.325.374
23/07/2025 6.235,2200 6.124,9100 6.124,9100 6.170,5300235.806.001 1.581.913
22/07/2025 6.139,1200 6.081,8800 6.091,5500 6.105,9700233.338.808 1.463.387
21/07/2025 6.201,1100 6.088,8600 6.177,7200 6.110,0400233.494.527 1.291.519
18/07/2025 6.250,1700 6.174,5100 6.188,6700 6.178,5000236.110.483 1.446.106
17/07/2025 6.200,3300 6.076,7500 6.076,7500 6.174,4500235.955.725 1.494.541
16/07/2025 6.267,0100 6.096,3400 6.220,3600 6.096,3400232.970.834 1.976.368
15/07/2025 6.240,6100 6.130,5000 6.130,5000 6.206,4900237.179.972 1.433.267
14/07/2025 6.197,2500 6.096,7700 6.189,8900 6.130,5000234.276.311 1.820.797
11/07/2025 6.352,8200 6.233,5700 6.344,7700 6.245,3800238.666.217 1.236.443
10/07/2025 6.402,1000 6.183,0800 6.183,0800 6.340,7400242.310.643 3.037.024
09/07/2025 6.234,7500 6.143,4900 6.226,6900 6.231,8300238.148.428 2.237.850
08/07/2025 6.194,3300 6.061,9100 6.091,5300 6.194,3300236.715.303 2.021.234
07/07/2025 6.126,9900 6.043,1000 6.059,2100 6.067,8100231.880.443 1.927.318
04/07/2025 6.092,2600 6.042,3000 6.074,9600 6.073,0800232.082.011 1.774.328
03/07/2025 6.123,3100 6.020,7600 6.036,3400 6.085,9500232.573.844 4.426.095
02/07/2025 6.006,6000 5.772,4300 5.789,1400 5.992,4900229.002.231 4.618.605
01/07/2025 5.776,5300 5.717,5300 5.745,8300 5.756,3000219.976.266 1.034.996
30/06/2025 5.823,3100 5.712,1800 5.712,1800 5.736,5800219.222.638 1.122.517
27/06/2025 5.788,5900 5.696,3400 5.753,7800 5.723,5600218.724.897 1.604.261
26/06/2025 5.746,0000 5.597,6500 5.597,6500 5.727,2300218.865.122 1.957.823
25/06/2025 5.711,9400 5.648,8300 5.689,5400 5.657,7600216.210.659 1.725.288
24/06/2025 5.700,2600 5.567,3900 5.574,0300 5.665,3800216.501.607 2.033.418
23/06/2025 5.520,0800 5.395,0800 5.413,5700 5.499,6000210.166.433 1.157.820
20/06/2025 5.502,9000 5.391,7100 5.426,6200 5.437,7300320.813.148 1.440.149
19/06/2025 5.512,1800 5.391,0100 5.512,1800 5.391,0100318.056.436 1.656.106
18/06/2025 5.702,3800 5.480,3800 5.670,9000 5.512,1800325.205.154 1.947.068
17/06/2025 5.701,8800 5.620,2200 5.685,9600 5.678,7700335.033.846 1.339.796
16/06/2025 5.821,3700 5.679,9700 5.689,7900 5.731,1300338.122.868 2.514.617
13/06/2025 5.723,9800 5.566,4800 5.595,3800 5.694,4700335.960.222 3.329.409
12/06/2025 5.691,3900 5.602,1400 5.681,2200 5.675,5500334.843.835 1.590.887
11/06/2025 5.693,2200 5.606,4200 5.606,4200 5.659,0400333.869.485 1.681.490
10/06/2025 5.644,8200 5.554,8900 5.564,3000 5.621,6800331.665.763 1.503.279
06/06/2025 5.642,6800 5.574,6100 5.637,7800 5.585,5000329.530.907 815.865
05/06/2025 5.648,4900 5.586,9600 5.641,9900 5.637,6800332.609.636 927.703
04/06/2025 5.652,5700 5.556,5800 5.601,6500 5.606,3700330.762.207 1.142.778
03/06/2025 5.635,0200 5.554,0600 5.562,7400 5.601,6500330.484.062 1.381.484
02/06/2025 5.624,8000 5.531,9000 5.606,6800 5.562,2600328.160.145 1.401.874
30/05/2025 5.728,5000 5.619,7600 5.728,5000 5.621,3200331.644.418 1.300.277
29/05/2025 5.735,9000 5.619,3300 5.627,4500 5.683,3300335.302.898 2.395.344
28/05/2025 5.654,6600 5.581,7100 5.610,1100 5.596,4200330.175.125 1.926.568
27/05/2025 5.668,7800 5.597,5900 5.597,5900 5.631,7500332.259.554 1.330.856
26/05/2025 5.601,0500 5.479,4300 5.496,9300 5.601,0500330.448.622 2.170.118
23/05/2025 5.628,6100 5.382,6900 5.565,9100 5.431,5400320.447.703 3.080.775
22/05/2025 5.614,6800 5.545,5500 5.592,1000 5.545,5500327.174.230 2.572.648
21/05/2025 5.523,4100 5.397,2100 5.470,7200 5.523,4100325.867.955 1.312.727
20/05/2025 5.492,2300 5.440,7900 5.461,4000 5.471,2200322.788.915 1.031.554
19/05/2025 5.531,5300 5.428,2500 5.531,5300 5.448,0400321.421.356 945.841
16/05/2025 5.539,2500 5.464,8900 5.514,2500 5.501,0100324.546.082 884.774
15/05/2025 5.555,1800 5.479,1600 5.523,1200 5.482,1700323.435.069 1.192.101
14/05/2025 5.527,9800 5.447,9100 5.478,0800 5.525,7600326.006.408 1.153.270
13/05/2025 5.512,0300 5.371,6600 5.415,2100 5.472,1800322.845.327 1.568.401
12/05/2025 5.454,1000 5.265,4200 5.265,4200 5.415,2100319.484.632 2.634.042
09/05/2025 5.241,3100 5.153,0800 5.165,2900 5.217,6000307.826.105 966.233
08/05/2025 5.186,9700 5.129,8900 5.175,8800 5.129,8900302.650.920 856.582
07/05/2025 5.189,2200 5.128,2800 5.189,2200 5.163,9500304.660.402 661.650
06/05/2025 5.226,6900 5.122,9800 5.219,8200 5.165,8300304.771.466 783.569
05/05/2025 5.229,0000 5.163,4900 5.191,2900 5.214,7400307.656.843 774.318
02/05/2025 5.226,8700 5.139,9400 5.167,3100 5.180,6700305.647.219 1.014.599
30/04/2025 5.281,9800 5.116,0100 5.281,9800 5.134,4700302.921.212 875.745
29/04/2025 5.282,2000 5.186,9600 5.232,7600 5.281,9800311.624.241 906.565
28/04/2025 5.310,5800 5.183,5500 5.290,8400 5.221,2300308.039.765 880.822
25/04/2025 5.281,2400 5.215,3900 5.215,3900 5.237,6900309.011.259 1.232.573
24/04/2025 5.219,9600 5.166,9600 5.184,6500 5.204,4000307.047.256 1.035.081
23/04/2025 5.185,3500 5.068,5100 5.068,5100 5.176,8600305.422.262 1.669.719
22/04/2025 5.048,4400 4.983,7100 4.983,7100 5.034,0600296.997.555 664.245
17/04/2025 5.103,4400 4.989,2200 5.081,4700 4.989,7800294.385.247 751.076
16/04/2025 5.086,2500 5.017,2600 5.070,7100 5.046,2800297.718.594 1.001.640
15/04/2025 5.087,8100 4.935,9300 4.935,9300 5.087,8100300.168.677 1.802.029
14/04/2025 4.942,0100 4.813,8900 4.813,8900 4.935,9300291.207.768 1.076.306
11/04/2025 4.840,1500 4.686,7600 4.793,3300 4.813,4900283.984.159 905.842
10/04/2025 4.959,3000 4.565,5500 4.565,5500 4.778,6800281.930.792 1.487.798
09/04/2025 4.801,7200 4.550,1800 4.801,7200 4.565,5500269.356.260 1.871.071
08/04/2025 4.841,1800 4.579,1300 4.579,1300 4.801,7200283.289.638 2.305.552
07/04/2025 5.055,9000 4.549,7400 5.055,9000 4.577,9700270.089.421 2.932.303
04/04/2025 5.315,5100 4.970,7300 5.308,8100 5.055,9000298.285.872 2.721.019
03/04/2025 5.456,1400 5.314,2000 5.390,1500 5.319,9300313.863.192 1.306.866
02/04/2025 5.488,0200 5.405,2500 5.446,5700 5.475,4100323.036.018 1.464.413
01/04/2025 5.516,7200 5.412,0100 5.412,0100 5.451,6600321.634.676 1.148.446
31/03/2025 5.630,1100 5.431,8800 5.630,1100 5.431,8800320.467.769 1.952.910
28/03/2025 5.724,6300 5.600,5100 5.616,6600 5.660,6400333.964.352 1.847.489
27/03/2025 5.685,6600 5.585,7700 5.662,8800 5.617,8100331.437.385 1.452.025
26/03/2025 5.687,5000 5.617,8200 5.648,4600 5.642,5300332.895.780 2.391.313
24/03/2025 5.670,6100 5.594,9300 5.615,5900 5.651,9200333.449.731 2.040.775
21/03/2025 5.696,2000 5.574,5700 5.696,2000 5.604,4000330.646.095 1.712.510
20/03/2025 5.705,8000 5.626,9200 5.674,4500 5.678,7100335.029.918 1.944.834
19/03/2025 5.708,6900 5.593,5500 5.611,7100 5.669,7000334.498.617 3.163.170
17/03/2025 5.508,7200 5.399,0000 5.409,9900 5.467,0800322.544.700 1.927.146
14/03/2025 5.398,4600 5.320,0400 5.325,0700 5.389,5800317.971.971 1.345.907
13/03/2025 5.354,3300 5.302,5600 5.329,1900 5.325,0700314.166.310 1.332.772
12/03/2025 5.356,1900 5.288,3700 5.288,3700 5.329,1900314.409.209 1.332.575
11/03/2025 5.348,0200 5.252,9400 5.281,4800 5.261,9300310.441.243 1.019.736
10/03/2025 5.348,7200 5.272,9600 5.345,0600 5.286,5700311.894.751 1.185.644
07/03/2025 5.373,5600 5.293,6900 5.350,4700 5.345,0600315.345.910 1.289.143
06/03/2025 5.469,6700 5.320,1600 5.444,3400 5.341,8200315.154.282 1.758.139
05/03/2025 5.450,0300 5.349,1900 5.349,1900 5.423,9800320.001.882 2.861.517

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 779.958,00 7.543,12 0,00 0,000,00
17:25:02.000 779.936,00 7.543,12 0,00 0,000,00
17:25:02.000 779.852,00 7.543,12 0,00 0,000,00
17:25:02.000 779.822,00 7.543,12 0,00 0,000,00
17:25:02.000 779.672,00 7.543,12 0,00 0,000,00
17:21:55.000 779.616,00 7.543,12 0,00 0,000,00
17:19:37.122 779.520,00 7.543,12 0,00 0,000,00
17:19:07.122 779.433,00 7.543,12 0,00 0,000,00
17:18:37.122 779.331,00 7.543,12 0,00 0,000,00
17:18:07.122 779.265,00 7.543,12 0,00 0,000,00