Χρηματιστήριο \

FTSE/ATHEX ΒΑΣΙΚΑ ΑΓΑΘΑ
FTSE_CS
8.023,66
Τελ. Ενημ.:
17:25
-6,53 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
8.011,0500 8.088,6300
Άνοιγμα 8.088,63
Χαμ. 52 εβδ. Υψ. 52 εβδ.
8.023,66 8.023,66
Προηγ. Κλείσιμο
8030.1900 -43.6400 -0.5405 %

Απόδοση

7 ημερών
-1,44%
1 μηνός
-0,32%
3 μηνών
-6,68%
6 μηνών
-2,63%
1 έτους
0,08%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2025 8.088,6300 8.011,0500 8.088,6300 8.023,6600754.972.842 1.538.755
30/10/2025 8.073,9700 8.013,1400 8.073,8300 8.030,1900755.586.733 1.985.071
29/10/2025 8.102,3900 8.021,8700 8.025,4700 8.073,8300759.692.935 2.217.106
27/10/2025 8.059,4000 7.997,1700 8.058,0400 8.017,8800754.429.265 1.797.068
24/10/2025 8.143,7100 8.037,1700 8.137,7100 8.059,5100758.346.093 1.384.595
23/10/2025 8.147,1900 8.085,1400 8.089,8800 8.147,1900766.596.077 2.807.087
22/10/2025 8.190,5300 8.083,3100 8.190,5300 8.089,4100761.159.021 2.804.462
21/10/2025 8.268,7900 8.169,7800 8.169,7800 8.209,5600772.464.969 5.649.966
20/10/2025 8.260,1200 8.193,8900 8.193,8900 8.255,4700776.784.095 1.026.689
17/10/2025 8.209,6800 8.063,1500 8.078,2300 8.193,8900770.990.212 7.859.398
16/10/2025 8.145,3300 8.047,7200 8.089,3700 8.092,4500761.445.060 3.384.709
15/10/2025 8.130,5500 8.083,8100 8.126,1300 8.118,5500763.901.683 1.967.077
14/10/2025 8.110,0200 8.017,9000 8.075,4500 8.082,5000760.508.892 2.040.048
13/10/2025 8.086,7300 8.015,2700 8.060,6700 8.086,7300760.906.940 2.175.280
10/10/2025 7.988,5300 7.924,4900 7.924,4900 7.984,4800751.286.068 2.508.701
09/10/2025 7.954,1200 7.851,0000 7.851,0000 7.885,5100741.973.292 1.881.370
08/10/2025 7.960,0900 7.862,4700 7.889,0000 7.862,4700739.805.533 2.582.518
07/10/2025 7.929,4500 7.849,4600 7.913,9300 7.889,0000742.302.243 3.234.631
06/10/2025 7.973,2400 7.871,7700 7.938,3100 7.895,9100742.952.050 4.512.758
03/10/2025 8.033,6100 7.918,5000 7.966,3600 7.937,1600746.833.964 4.751.931
01/10/2025 8.104,6400 7.983,2600 8.084,5500 8.003,1600753.043.416 1.960.522
30/09/2025 8.079,4200 7.971,4900 8.031,9900 8.056,1100758.026.319 2.984.512
29/09/2025 8.215,6700 7.994,9900 8.115,5900 8.052,1700757.655.629 3.308.338
26/09/2025 8.122,8500 8.027,5300 8.108,5700 8.104,4500762.574.178 1.583.726
25/09/2025 8.162,4700 8.045,6500 8.141,3700 8.056,0600758.021.738 2.327.652
24/09/2025 8.242,8200 8.154,2000 8.233,1100 8.176,6900769.371.695 2.931.832
23/09/2025 8.357,2100 8.192,4100 8.305,9900 8.233,1100774.680.974 2.938.498
22/09/2025 8.345,6000 8.236,8700 8.286,9900 8.254,2700776.671.718 1.634.161
19/09/2025 8.383,5400 8.258,0200 8.359,9300 8.282,4400779.322.248 3.832.896
18/09/2025 8.459,6100 8.339,0600 8.409,7300 8.376,6500788.187.050 1.459.716
17/09/2025 8.468,5600 8.403,5200 8.457,0400 8.404,9900790.853.567 1.291.735
16/09/2025 8.561,9700 8.460,8500 8.548,9200 8.460,8500796.108.909 3.183.345
15/09/2025 8.602,4100 8.552,4100 8.581,3000 8.552,4100804.724.361 2.003.419
12/09/2025 8.656,3200 8.580,9000 8.625,5000 8.587,2000807.998.084 1.132.889
11/09/2025 8.653,5600 8.545,2800 8.569,9900 8.624,3200811.491.022 1.753.863
10/09/2025 8.724,8700 8.616,8900 8.657,5300 8.616,8900810.791.391 722.233
09/09/2025 8.762,4700 8.637,8900 8.744,8700 8.676,2400816.375.695 1.053.138
08/09/2025 8.869,0500 8.717,9500 8.753,6100 8.749,6100823.279.791 889.201
05/09/2025 8.826,4300 8.743,4500 8.805,7200 8.746,3600822.974.098 1.846.869
04/09/2025 8.843,0500 8.774,3200 8.796,9600 8.814,8900829.422.135 3.362.969
03/09/2025 8.787,7800 8.670,1100 8.717,5000 8.754,8700823.775.018 1.692.110
02/09/2025 8.785,5400 8.704,7800 8.768,4100 8.704,7800819.061.338 2.553.741
01/09/2025 8.870,7800 8.770,4800 8.842,6800 8.770,5900825.253.611 1.204.141
29/08/2025 8.916,8100 8.821,6100 8.882,9400 8.822,0100830.092.509 1.809.213
28/08/2025 8.977,8100 8.862,9600 8.942,8500 8.892,4200836.717.376 1.015.495
27/08/2025 9.063,9800 8.940,5000 8.968,5400 8.974,1200844.404.779 1.227.236
26/08/2025 9.145,6100 8.923,3300 9.145,6100 8.923,3300839.625.755 3.288.878
25/08/2025 9.184,2100 9.061,0500 9.100,2700 9.132,5400859.310.527 2.386.971
22/08/2025 9.126,4800 8.958,7400 9.022,8300 9.121,1800858.242.296 1.292.383
21/08/2025 9.042,6400 8.873,2200 8.973,9000 9.022,8300848.987.869 1.152.162
20/08/2025 9.029,1600 8.857,3900 8.859,8500 8.993,3000846.208.989 2.371.211
19/08/2025 8.872,7500 8.807,1500 8.816,1900 8.852,0900832.922.220 1.018.508
18/08/2025 8.845,5100 8.769,9700 8.808,4800 8.819,3000829.836.751 1.661.333
14/08/2025 8.831,0800 8.788,5900 8.788,7400 8.808,4800828.819.263 1.664.065
13/08/2025 8.826,1800 8.728,0400 8.796,7200 8.787,1800826.815.183 1.352.107
12/08/2025 8.777,6200 8.690,6200 8.690,6200 8.777,2200825.877.421 1.562.144
11/08/2025 8.684,0200 8.593,0400 8.636,7100 8.683,9700817.103.203 2.032.571
08/08/2025 8.666,1700 8.593,9300 8.611,3200 8.593,9300808.631.368 1.692.327
07/08/2025 8.623,0300 8.550,6600 8.574,7500 8.595,8000808.807.368 3.589.760
06/08/2025 8.645,1600 8.359,1400 8.645,1600 8.544,0300803.936.382 13.872.988
05/08/2025 8.671,3800 8.604,6400 8.607,3700 8.645,5700813.490.361 1.741.552
04/08/2025 8.660,9200 8.579,2600 8.635,3300 8.607,3700809.895.795 1.068.920
01/08/2025 8.669,5200 8.562,1000 8.669,5200 8.635,3300812.527.080 1.841.273
31/07/2025 8.698,4200 8.615,8100 8.643,7600 8.678,9900816.635.268 828.526
30/07/2025 8.660,2400 8.575,0900 8.631,2100 8.604,9500809.667.910 2.150.244
29/07/2025 8.695,7200 8.586,1100 8.603,1000 8.613,5000810.472.284 1.358.861
28/07/2025 8.641,2900 8.581,7100 8.638,1000 8.597,2000808.938.524 899.759
25/07/2025 8.743,5700 8.579,4200 8.675,2700 8.638,1000812.787.138 829.288
24/07/2025 8.722,3000 8.641,5800 8.690,4000 8.661,0500814.947.164 1.127.890
23/07/2025 8.730,7000 8.643,0600 8.643,0600 8.667,0200815.508.414 960.542
22/07/2025 8.736,5300 8.621,7700 8.736,5300 8.675,6600816.321.592 560.173
21/07/2025 8.764,1400 8.672,6500 8.764,1400 8.708,3400819.396.694 862.918
18/07/2025 8.750,8600 8.688,3200 8.711,6300 8.750,8600823.397.217 2.376.546
17/07/2025 8.718,8600 8.669,2900 8.713,8000 8.701,9200818.792.258 1.406.394
16/07/2025 8.749,0600 8.636,0300 8.749,0600 8.708,8900819.448.404 1.103.810
15/07/2025 8.749,0600 8.578,5100 8.649,5400 8.749,0600823.228.347 2.231.139
14/07/2025 8.659,6100 8.616,6200 8.624,6900 8.635,3200812.525.719 999.078
11/07/2025 8.674,4000 8.520,7200 8.525,4600 8.656,7300814.540.446 1.776.237
10/07/2025 8.590,6400 8.516,0600 8.524,2800 8.534,0300802.995.292 1.356.605
09/07/2025 8.611,2500 8.524,9900 8.572,7600 8.558,8900805.334.610 1.601.627
08/07/2025 8.701,0200 8.580,1900 8.701,0200 8.583,6200807.661.584 2.433.503
07/07/2025 8.714,0100 8.581,8100 8.589,9700 8.714,0100826.214.947 1.031.252
04/07/2025 8.588,4300 8.398,8200 8.398,8200 8.588,4300814.307.594 1.246.446
03/07/2025 8.424,5300 8.272,8100 8.318,3700 8.398,8200796.330.044 1.997.282
02/07/2025 8.421,1500 8.270,1400 8.420,3400 8.271,3400784.243.382 1.290.651
01/07/2025 8.501,2000 8.359,6900 8.481,7900 8.389,1200795.410.644 2.306.984
30/06/2025 8.521,0800 8.389,4600 8.450,2600 8.426,0300798.909.898 2.509.234
27/06/2025 8.567,4800 8.406,4400 8.535,7000 8.446,9700800.895.538 1.521.745
26/06/2025 8.580,5700 8.515,2500 8.521,6800 8.535,2500809.265.279 1.810.134
25/06/2025 8.502,8700 8.368,5300 8.385,6900 8.502,8700806.195.579 2.450.818
24/06/2025 8.450,9700 8.329,5000 8.355,5900 8.387,2300795.231.172 2.722.576
23/06/2025 8.400,5300 8.258,0100 8.400,5300 8.343,1000791.047.321 1.557.078
20/06/2025 8.369,5300 8.256,0600 8.298,5500 8.346,1100901.876.852 5.897.966
19/06/2025 8.463,8500 8.282,2900 8.378,1400 8.298,5500896.737.659 1.237.579
18/06/2025 8.475,9700 8.382,7800 8.420,5300 8.413,9500923.696.893 1.612.133
17/06/2025 8.510,1400 8.399,4900 8.510,1400 8.399,9900922.164.190 1.016.669
16/06/2025 8.661,7400 8.508,5300 8.646,6700 8.508,5300934.079.813 1.352.873
13/06/2025 8.697,7600 8.564,2400 8.689,6300 8.643,5200948.899.542 1.596.585
12/06/2025 8.724,7300 8.604,6300 8.650,7800 8.701,5400955.269.045 1.552.429
11/06/2025 8.685,0400 8.600,5200 8.646,4600 8.673,0600952.142.630 1.223.240
10/06/2025 8.646,4600 8.545,9200 8.623,5500 8.646,4600949.222.619 1.381.848
06/06/2025 8.649,1500 8.531,2400 8.602,7000 8.632,0700947.642.855 910.259
05/06/2025 8.646,3700 8.543,9400 8.625,3500 8.604,5700944.623.549 973.167
04/06/2025 8.625,3500 8.506,2200 8.599,6500 8.625,3500946.905.288 1.413.097
03/06/2025 8.624,5900 8.535,3800 8.557,3900 8.599,6500944.084.173 773.800
02/06/2025 8.605,2200 8.515,0100 8.518,3200 8.561,7400939.921.768 1.036.752
30/05/2025 8.709,5400 8.518,0200 8.684,9000 8.518,0200935.122.205 2.139.756
29/05/2025 8.745,9900 8.650,4500 8.745,9900 8.684,2600953.371.789 1.820.006
28/05/2025 8.838,4400 8.737,1800 8.833,1300 8.787,0800964.660.231 1.997.621
27/05/2025 8.845,9900 8.705,7500 8.715,0900 8.829,1100969.273.853 2.072.213
26/05/2025 8.752,4100 8.567,3500 8.567,3500 8.715,0900956.756.291 1.680.384
23/05/2025 8.658,2700 8.496,8800 8.556,9900 8.555,2400939.208.227 2.795.019
22/05/2025 8.785,9000 8.629,4600 8.785,9000 8.629,4600947.355.966 2.000.604
21/05/2025 8.811,4600 8.678,1500 8.716,3400 8.786,0800964.549.725 1.593.159
20/05/2025 8.762,4900 8.692,1500 8.744,8000 8.715,9500956.850.738 1.133.253
19/05/2025 8.751,5500 8.640,3900 8.667,9900 8.736,5200959.109.204 1.061.508
16/05/2025 8.664,3900 8.567,4000 8.611,6800 8.664,3900951.190.578 1.766.565
15/05/2025 8.565,3200 8.437,5600 8.458,9700 8.525,6500935.960.193 1.505.309
14/05/2025 8.515,1200 8.402,9700 8.515,1200 8.463,2300929.107.238 951.979
13/05/2025 8.532,1100 8.385,9500 8.391,5500 8.492,7100932.343.331 1.459.555
12/05/2025 8.493,0600 8.373,9600 8.475,2100 8.391,5500921.238.545 2.316.014
09/05/2025 8.552,8400 8.415,3000 8.481,1400 8.513,2500934.598.018 1.381.520
08/05/2025 8.568,9100 8.462,4400 8.547,4800 8.463,0000929.082.452 1.091.320
07/05/2025 8.502,2900 8.414,0800 8.414,0800 8.499,2500933.061.625 934.850
06/05/2025 8.456,9000 8.362,6600 8.421,0300 8.388,6300920.917.141 2.809.777
05/05/2025 8.413,3500 8.171,7800 8.266,7100 8.413,3500923.631.592 858.610
02/05/2025 8.272,6800 8.178,2000 8.233,4200 8.259,2400906.712.710 1.734.897
30/04/2025 8.309,5000 8.152,5100 8.152,5100 8.247,2900905.401.206 3.437.730
29/04/2025 8.159,9100 8.093,4000 8.101,3600 8.126,8900892.183.048 995.120
28/04/2025 8.148,6000 8.089,3700 8.122,4200 8.101,3600889.380.505 744.615
25/04/2025 8.130,9500 8.055,7200 8.082,5700 8.130,9500892.628.579 983.313
24/04/2025 8.082,5700 7.984,2300 7.998,4600 8.082,5700887.317.615 1.259.667
23/04/2025 8.020,5400 7.904,6700 7.938,5400 8.004,8300878.782.775 1.274.249
22/04/2025 7.981,8800 7.898,3200 7.941,0300 7.912,0100868.593.439 1.062.934
17/04/2025 7.945,4700 7.824,9900 7.907,4600 7.911,8200868.572.372 1.239.473
16/04/2025 7.927,1200 7.864,5100 7.881,1600 7.886,9200865.838.847 1.165.367
15/04/2025 7.864,8800 7.751,2000 7.751,2000 7.844,5600861.189.075 964.403
14/04/2025 7.788,2500 7.684,0600 7.684,0600 7.727,8500848.375.564 1.150.104
11/04/2025 7.744,0500 7.584,0100 7.621,7100 7.683,5000843.506.705 1.510.045
10/04/2025 8.025,5700 7.361,1800 7.361,1800 7.631,2600837.771.723 2.051.168
09/04/2025 7.527,4000 7.257,1700 7.527,4000 7.361,1800808.122.294 2.075.423
08/04/2025 7.578,7700 7.236,9800 7.236,9800 7.527,4000826.370.358 2.227.300
07/04/2025 7.759,1000 7.197,2100 7.759,1000 7.197,2100790.121.216 4.113.413
04/04/2025 8.042,7900 7.683,7600 8.010,0400 7.764,0300852.245.639 5.538.441
03/04/2025 8.061,1200 7.958,2800 7.984,6900 8.030,1600881.457.825 1.563.781
02/04/2025 8.033,0100 7.927,5200 7.927,5200 7.993,2100877.402.340 1.614.227
01/04/2025 7.981,1700 7.829,5400 7.964,1200 7.925,6000869.980.300 1.359.684
31/03/2025 8.008,8300 7.904,0800 8.008,8300 7.927,9900870.242.617 1.237.693
28/03/2025 8.053,7200 7.977,2300 7.979,5400 8.030,1400881.456.018 1.296.314
27/03/2025 7.990,0000 7.940,4800 7.974,4300 7.979,5400875.901.781 1.275.314
26/03/2025 7.977,0700 7.858,3200 7.892,0200 7.973,7900875.270.148 2.039.052
24/03/2025 7.926,6400 7.785,7600 7.828,3500 7.926,6400870.094.528 1.141.945
21/03/2025 7.911,4900 7.795,4600 7.841,9500 7.795,4600855.695.440 2.896.847
20/03/2025 7.865,9100 7.785,2500 7.808,6000 7.842,4000860.847.973 1.136.671
19/03/2025 7.968,6700 7.775,2300 7.968,6700 7.808,6000857.137.593 1.940.789
17/03/2025 8.030,9200 7.874,4100 7.949,9200 8.003,0600878.483.596 1.191.663
14/03/2025 7.926,0800 7.732,9100 7.732,9100 7.923,2900869.727.054 1.325.985
13/03/2025 7.828,1900 7.662,6900 7.828,1900 7.714,2000846.775.974 2.271.125
12/03/2025 7.866,3100 7.665,7900 7.665,7900 7.846,8600861.337.956 1.351.936
11/03/2025 7.841,0500 7.670,0500 7.780,1300 7.670,0500841.929.858 760.183
10/03/2025 7.855,9500 7.773,2000 7.807,3000 7.794,0600855.541.381 575.604
07/03/2025 7.816,6400 7.569,2300 7.569,2300 7.807,3000856.995.080 1.498.739
06/03/2025 7.704,7800 7.569,2300 7.704,7800 7.569,2300830.862.801 1.788.491
05/03/2025 7.787,7400 7.654,7300 7.735,5600 7.696,7000844.855.051 1.689.220

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 779.955,00 8.023,66 0,00 0,000,00
17:25:02.000 779.933,00 8.023,66 0,00 0,000,00
17:25:02.000 779.849,00 8.023,66 0,00 0,000,00
17:25:02.000 779.819,00 8.023,66 0,00 0,000,00
17:25:02.000 779.669,00 8.023,66 0,00 0,000,00
17:19:37.122 779.521,00 8.023,66 0,00 0,000,00
17:19:13.000 779.448,00 8.023,66 0,00 0,000,00
17:19:07.122 779.434,00 8.023,66 0,00 0,000,00
17:18:37.122 779.332,00 8.023,66 0,00 0,000,00
17:18:07.122 779.266,00 8.023,66 0,00 0,000,00