Χρηματιστήριο \

FTSE/ATHEX ΕΝΕΡΓΕΙΑ & ΚΟΙΝΗ ΩΦ
FTSE_EU
6.194,94
Τελ. Ενημ.:
17:25
-145,18 -2,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
6.178,5300 6.302,6800
Άνοιγμα 6.275,89
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6.194,94 6.194,94
Προηγ. Κλείσιμο
6340.1200 52.8700 0.8409 %

Απόδοση

7 ημερών
2,34%
1 μηνός
4,59%
3 μηνών
12,31%
6 μηνών
2,34%
1 έτους
2,34%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/08/2025 6.302,6800 6.178,5300 6.275,8900 6.194,94009.915.888.548 24.491.518
31/07/2025 6.340,1200 6.226,1900 6.284,6600 6.340,120010.148.264.247 24.822.053
30/07/2025 6.287,5100 6.161,4700 6.217,4000 6.287,250010.063.648.923 17.921.131
29/07/2025 6.212,2600 6.124,4300 6.150,5200 6.205,33009.932.527.587 15.221.567
28/07/2025 6.265,7700 6.168,9900 6.250,5500 6.172,71009.880.302.299 18.205.366
25/07/2025 6.222,1600 6.152,9900 6.202,0700 6.195,40009.916.617.892 20.083.500
23/07/2025 6.247,1100 6.181,4900 6.200,0500 6.206,77009.934.832.196 24.672.520
22/07/2025 6.194,8700 6.149,5900 6.191,8300 6.189,43009.907.066.202 20.709.840
21/07/2025 6.240,7700 6.194,2900 6.227,3800 6.211,87009.942.979.956 23.791.234
18/07/2025 6.273,6200 6.217,4600 6.257,9500 6.258,500010.017.625.725 26.401.400
17/07/2025 6.258,9200 6.228,3400 6.231,9400 6.257,650010.016.258.270 26.008.671
16/07/2025 6.222,3800 6.192,8900 6.215,2500 6.216,45009.950.321.926 22.807.221
15/07/2025 6.221,2900 6.165,1300 6.172,8300 6.209,39009.939.019.887 24.301.821
14/07/2025 6.175,4600 6.118,9400 6.175,4600 6.150,81009.845.251.194 22.540.007
11/07/2025 6.220,9500 6.176,1300 6.210,1100 6.188,77009.906.020.878 20.386.225
10/07/2025 6.277,1400 6.214,6600 6.274,2000 6.234,58009.979.334.081 27.688.270
09/07/2025 6.292,4500 6.246,1800 6.289,1400 6.276,010010.045.655.238 27.050.116
08/07/2025 6.258,6600 6.179,9700 6.188,2200 6.245,74009.997.199.678 44.255.457
07/07/2025 6.198,4600 6.147,7100 6.174,0900 6.189,55009.907.255.915 20.652.472
04/07/2025 6.179,7000 6.120,9700 6.138,7800 6.172,51009.879.990.789 28.498.758
03/07/2025 6.132,2600 6.078,8300 6.079,3100 6.132,26009.815.565.389 29.041.839
02/07/2025 6.085,4800 5.981,5200 6.066,6100 6.085,48009.740.679.364 35.790.652
01/07/2025 6.080,8800 6.019,7800 6.080,8800 6.062,04009.703.166.206 26.630.391
30/06/2025 6.112,3300 6.036,7100 6.104,7900 6.079,98009.731.881.935 33.773.394
27/06/2025 6.157,1300 6.088,2100 6.134,6200 6.113,11009.784.912.504 27.088.072
26/06/2025 6.117,2100 6.009,2400 6.016,9500 6.108,37009.777.321.911 37.093.079
25/06/2025 6.072,4900 6.005,8500 6.058,0400 6.059,47009.699.050.398 24.254.967
24/06/2025 6.049,7300 5.963,9300 5.966,5000 6.048,20009.681.014.908 33.532.900
23/06/2025 5.909,2400 5.814,2800 5.815,9100 5.891,81009.430.685.847 16.993.676
20/06/2025 5.875,6700 5.761,1300 5.826,7000 5.859,100010.546.651.610 50.088.995
19/06/2025 5.873,3200 5.771,7900 5.837,5900 5.791,900010.425.699.697 19.525.545
18/06/2025 5.945,3900 5.825,1400 5.930,8300 5.874,570010.574.514.236 23.499.611
17/06/2025 5.966,0400 5.917,8300 5.958,3900 5.931,350010.669.220.904 16.461.542
16/06/2025 6.030,1400 5.981,4300 6.007,8200 5.986,630010.768.668.960 15.668.160
13/06/2025 6.044,7000 5.974,6400 5.979,3200 6.042,340010.868.880.900 26.706.446
12/06/2025 6.093,7500 6.044,0400 6.093,7500 6.084,260010.944.284.104 19.358.872
11/06/2025 6.113,5000 6.073,3200 6.103,7200 6.082,630010.941.353.390 15.276.452
10/06/2025 6.111,4800 6.049,0700 6.111,4800 6.088,200010.951.365.165 17.931.446
06/06/2025 6.066,7500 5.984,2600 6.009,6900 6.051,220010.884.853.631 15.958.920
05/06/2025 6.041,7700 5.958,2600 5.988,5100 5.986,240010.767.954.359 14.462.168
04/06/2025 6.003,7400 5.909,8700 5.909,8700 5.996,420010.786.264.001 20.889.545
03/06/2025 5.926,3300 5.832,4300 5.832,4300 5.886,200010.588.018.593 17.446.960
02/06/2025 5.943,2000 5.833,5500 5.913,0900 5.856,630010.534.822.012 17.232.477
30/05/2025 5.977,6100 5.897,7500 5.956,5100 5.921,930010.652.274.444 89.675.371
29/05/2025 6.051,3900 5.950,9200 6.027,8300 5.950,920010.704.433.596 19.659.715
28/05/2025 6.039,1000 6.002,2900 6.020,2000 6.020,140010.828.934.019 24.990.116
27/05/2025 6.018,7100 5.957,3800 5.957,3800 6.002,850010.797.834.517 22.177.627
26/05/2025 6.006,5200 5.915,3300 5.915,3300 5.999,230010.791.326.475 21.848.301
23/05/2025 5.988,1000 5.765,6700 5.956,7600 5.869,910010.558.706.904 50.179.223
22/05/2025 5.969,6800 5.833,0500 5.861,4200 5.954,580010.711.003.118 34.664.442
21/05/2025 5.871,2600 5.770,0400 5.856,2100 5.871,260010.561.142.452 35.470.433
20/05/2025 5.902,2900 5.868,9100 5.877,1500 5.880,350010.577.482.659 17.711.339
19/05/2025 5.885,7000 5.833,2500 5.875,5500 5.883,410010.582.992.557 20.180.524
16/05/2025 5.885,1500 5.778,7900 5.778,7900 5.885,150010.586.130.640 30.255.743
15/05/2025 5.788,1000 5.745,2100 5.788,1000 5.766,670010.373.000.134 12.778.625
14/05/2025 5.800,0400 5.774,1200 5.797,4700 5.800,040010.433.028.132 19.369.553
13/05/2025 5.792,6200 5.718,4000 5.780,2600 5.792,620010.419.683.507 15.740.809
12/05/2025 5.799,6000 5.752,7700 5.752,7700 5.785,630010.407.112.344 24.647.992
09/05/2025 5.720,3700 5.633,9200 5.645,8400 5.686,480010.228.765.790 16.225.633
08/05/2025 5.713,7000 5.608,1100 5.713,7000 5.617,270010.104.257.559 13.327.848
07/05/2025 5.686,3600 5.633,1100 5.635,1300 5.668,650010.196.679.434 14.223.634
06/05/2025 5.705,8200 5.615,1300 5.700,3700 5.635,170010.136.469.866 13.197.187
05/05/2025 5.711,7200 5.638,5900 5.638,5900 5.711,720010.274.151.403 12.757.611
02/05/2025 5.691,7900 5.615,3900 5.663,9900 5.645,030010.154.192.188 27.454.666
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
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
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
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

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:03.000 747.618,00 6.194,94 0,00 0,000,00
17:25:03.000 747.596,00 6.194,94 0,00 0,000,00
17:25:03.000 747.511,00 6.194,94 0,00 0,000,00
17:25:03.000 747.482,00 6.194,94 0,00 0,000,00
17:25:03.000 747.332,00 6.194,94 0,00 0,000,00
17:19:43.333 747.274,00 6.194,94 0,00 0,000,00
17:19:13.333 747.183,00 6.194,94 0,00 0,000,00
17:18:43.333 747.086,00 6.194,94 165.060,00 0,000,00
17:18:36.000 747.065,00 6.194,94 0,00 0,000,00
17:18:13.333 747.009,00 6.194,94 0,00 0,000,00