Χρηματιστήριο \

FTSE/ATHEX ΕΝΕΡΓΕΙΑ & ΚΟΙΝΗ ΩΦ
FTSE_EU
5.601,42
Τελ. Ενημ.:
17:25
-117,55 -2,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.574,8600 5.761,2800
Άνοιγμα 5.748,39
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.601,42 5.601,42
Προηγ. Κλείσιμο
5718.9700 -28.2500 -0.4915 %

Απόδοση

7 ημερών
2,56%
1 μηνός
1,26%
3 μηνών
2,10%
6 μηνών
2,10%
1 έτους
2,10%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/04/2025 5.761,2800 5.574,8600 5.748,3900 5.601,420010.075.756.068 28.544.459
29/04/2025 5.776,4800 5.698,0200 5.748,4200 5.718,970010.287.195.496 22.312.004
28/04/2025 5.809,0200 5.747,2200 5.783,1600 5.747,220010.338.015.765 14.982.169
25/04/2025 5.802,6400 5.730,2700 5.737,9800 5.741,400010.327.552.967 18.464.451
24/04/2025 5.784,9200 5.706,2400 5.753,5000 5.722,820010.294.133.265 24.731.642
23/04/2025 5.768,9500 5.624,5700 5.624,5700 5.755,300010.352.555.479 30.584.350
22/04/2025 5.586,0200 5.494,4900 5.501,6300 5.576,330010.030.620.032 14.938.340
17/04/2025 5.549,2100 5.474,0200 5.549,2100 5.498,28009.890.233.011 12.688.945
16/04/2025 5.591,5500 5.518,3100 5.559,6300 5.537,95009.961.580.341 14.710.173
15/04/2025 5.620,5200 5.560,8000 5.598,5300 5.570,180010.019.555.319 20.569.959
14/04/2025 5.576,9600 5.435,3300 5.442,3500 5.576,960010.031.756.636 27.345.041
11/04/2025 5.376,8300 5.233,5000 5.333,0500 5.351,52009.626.243.900 20.443.674
10/04/2025 5.492,0400 5.113,3100 5.113,3100 5.326,83009.581.819.021 45.625.168
09/04/2025 5.266,3600 4.993,9300 5.266,3600 5.113,31009.197.747.091 36.579.749
08/04/2025 5.296,1300 5.063,5700 5.063,5700 5.266,36009.473.053.647 41.237.588
07/04/2025 5.398,0000 4.945,6800 5.398,0000 4.968,06008.936.466.649 64.686.240
04/04/2025 5.563,4800 5.256,8000 5.541,3900 5.398,00009.709.840.672 64.113.516
03/04/2025 5.720,5500 5.571,4300 5.578,0700 5.598,520010.070.532.584 34.472.095
02/04/2025 5.700,9000 5.649,4400 5.672,7300 5.686,090010.228.057.546 15.039.835
01/04/2025 5.733,8200 5.664,9900 5.683,5700 5.691,120010.237.106.531 16.012.727
31/03/2025 5.814,2000 5.635,8600 5.814,2000 5.648,060010.159.651.990 40.620.838
28/03/2025 5.902,6000 5.832,0900 5.850,3000 5.872,370010.563.128.553 31.806.484
28/03/2025 5.902,6000 5.832,0900 5.850,3000 5.872,370010.563.128.553 31.806.484
27/03/2025 5.869,5600 5.777,9900 5.823,4800 5.848,850010.520.825.539 36.756.045
26/03/2025 5.827,7100 5.683,9900 5.686,7700 5.826,680010.480.938.518 43.318.378
24/03/2025 5.681,2200 5.541,0900 5.542,6100 5.664,030010.188.372.815 29.551.733
21/03/2025 5.521,2500 5.450,0200 5.521,2500 5.503,69009.899.951.590 51.131.915
21/03/2025 5.521,2500 5.450,0200 5.521,2500 5.503,69009.899.951.590 51.131.915
20/03/2025 5.535,7900 5.467,5500 5.532,6700 5.520,52009.930.228.325 21.417.483
19/03/2025 5.529,1900 5.483,3800 5.514,3600 5.529,19009.945.822.275 27.713.061
17/03/2025 5.523,2900 5.441,5600 5.479,9800 5.500,63009.894.448.298 15.185.578
14/03/2025 5.476,9200 5.402,3300 5.411,9900 5.476,92009.851.807.210 21.765.583
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,99009.736.813.054 19.068.181
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,99009.736.813.054 19.068.181
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,99009.736.813.054 19.068.181
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,99009.736.813.054 19.068.181
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,99009.736.813.054 19.068.181
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,99009.736.813.054 19.068.181
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,99009.736.813.054 19.068.181
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,99009.736.813.054 19.068.181
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,99009.736.813.054 19.068.181
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,99009.736.813.054 19.068.181
13/03/2025 5.436,3600 5.372,6500 5.383,8200 5.412,99009.736.813.054 19.068.181
12/03/2025 5.385,1700 5.260,6700 5.260,6700 5.385,17009.686.768.834 24.439.753
11/03/2025 5.309,5200 5.226,8400 5.263,7000 5.259,74009.461.151.851 17.069.588
10/03/2025 5.310,7200 5.215,2600 5.261,2300 5.275,66009.489.775.103 15.330.032
07/03/2025 5.268,8000 5.210,5500 5.243,1300 5.268,80009.477.437.601 17.407.123
06/03/2025 5.330,7300 5.230,2700 5.281,5100 5.235,97009.418.388.943 20.362.906
05/03/2025 5.283,9200 5.153,2900 5.153,2900 5.283,92009.504.641.635 22.269.974
05/03/2025 5.283,9200 5.153,2900 5.153,2900 5.283,92009.504.641.635 22.269.974

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:01.000 671.303,00 5.601,42 0,00 0,000,00
17:25:01.000 671.282,00 5.601,42 0,00 0,000,00
17:25:01.000 671.198,00 5.601,42 0,00 0,000,00
17:25:01.000 671.168,00 5.601,42 0,00 0,000,00
17:25:01.000 671.020,00 5.601,42 142.208,65 0,000,00
17:19:31.238 670.823,00 5.601,42 7.945,64 0,000,00
17:19:01.238 670.668,00 5.601,42 0,00 0,000,00
17:18:50.000 670.622,00 5.601,42 0,00 0,000,00
17:18:31.238 670.569,00 5.601,42 234,30 0,000,00
17:18:01.238 670.472,00 5.601,42 131,70 0,000,00