Χρηματιστήριο \

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ
FTSE_IN
7.798,25
Τελ. Ενημ.:
17:25
-128,19 -1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
7.773,9700 7.943,5800
Άνοιγμα 7.937,61
Χαμ. 52 εβδ. Υψ. 52 εβδ.
7.798,25 7.798,25
Προηγ. Κλείσιμο
7926.4400 62.9800 0.8009 %

Απόδοση

7 ημερών
0,36%
1 μηνός
3,40%
3 μηνών
7,44%
6 μηνών
1,64%
1 έτους
1,64%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/08/2025 7.943,5800 7.773,9700 7.937,6100 7.798,25005.433.972.838 16.945.705
31/07/2025 7.998,3700 7.892,0800 7.892,0800 7.926,44005.523.299.734 16.796.538
30/07/2025 7.897,5000 7.813,4800 7.813,4800 7.863,46005.479.413.686 16.101.677
29/07/2025 7.830,1900 7.777,1000 7.809,4900 7.824,25005.452.092.034 9.356.518
28/07/2025 7.957,3100 7.776,4600 7.904,1900 7.791,69005.429.403.387 12.665.578
25/07/2025 7.931,3300 7.855,1400 7.931,3300 7.862,69005.478.877.195 9.159.137
24/07/2025 7.993,0400 7.898,0500 7.973,4200 7.898,38005.503.745.698 13.281.707
23/07/2025 7.957,1400 7.884,4600 7.884,4600 7.955,15005.543.303.585 18.172.109
22/07/2025 7.975,0800 7.852,8000 7.949,4300 7.856,40005.474.492.479 13.110.737
21/07/2025 8.001,9700 7.921,7400 8.001,9700 7.978,87005.559.830.683 13.068.442
18/07/2025 8.020,0400 7.943,4700 7.977,8400 7.990,45005.567.900.415 15.736.268
17/07/2025 7.990,9400 7.859,1900 7.859,1900 7.970,08005.553.704.387 17.956.989
16/07/2025 7.924,5800 7.863,5700 7.924,5800 7.865,29005.480.686.050 14.010.149
15/07/2025 7.933,1500 7.892,5400 7.900,1200 7.912,66005.513.696.057 12.969.820
14/07/2025 7.928,2200 7.849,7200 7.928,2200 7.887,93005.496.466.157 10.437.790
11/07/2025 7.955,4600 7.910,7000 7.919,3900 7.933,73005.528.376.178 14.509.987
10/07/2025 7.953,8100 7.871,2300 7.871,2300 7.928,67005.524.847.946 17.831.157
09/07/2025 7.879,4900 7.807,6300 7.833,4500 7.860,49005.477.344.717 21.452.824
08/07/2025 7.836,7500 7.677,2100 7.716,8800 7.814,30005.445.153.798 24.124.289
07/07/2025 7.708,2300 7.629,5900 7.689,8300 7.707,89005.371.010.645 12.741.802
04/07/2025 7.710,6100 7.662,0100 7.686,2300 7.688,51005.357.501.764 10.802.621
03/07/2025 7.723,4100 7.656,8800 7.717,1200 7.679,74005.351.393.003 10.243.122
02/07/2025 7.711,0100 7.666,1400 7.670,7800 7.683,74005.354.180.304 13.057.949
01/07/2025 7.676,8700 7.639,2500 7.664,3600 7.665,64005.341.570.072 14.894.901
30/06/2025 7.851,9800 7.643,3900 7.837,1700 7.677,84005.350.067.433 18.311.437
27/06/2025 7.911,2300 7.783,0700 7.783,0700 7.841,22005.463.915.730 27.537.837
26/06/2025 7.805,4800 7.638,5600 7.638,5600 7.761,69005.408.496.840 25.134.193
25/06/2025 7.665,4300 7.585,7300 7.650,6600 7.641,97005.325.071.177 16.470.016
24/06/2025 7.666,6300 7.591,8500 7.612,9100 7.591,85005.290.146.161 25.942.002
23/06/2025 7.503,7500 7.346,0300 7.387,0500 7.502,10005.227.608.080 9.848.265
20/06/2025 7.489,2000 7.391,5200 7.402,0200 7.423,65005.084.314.342 29.259.469
19/06/2025 7.533,6900 7.385,1800 7.443,6100 7.392,93005.063.273.422 12.698.383
18/06/2025 7.641,1800 7.466,4400 7.605,2000 7.466,44005.113.467.089 17.364.376
17/06/2025 7.658,5200 7.598,3600 7.651,2700 7.617,10005.216.647.929 16.420.128
16/06/2025 7.731,2300 7.667,4900 7.672,3900 7.669,03005.252.216.929 18.161.566
13/06/2025 7.748,8900 7.660,0800 7.711,4100 7.719,79005.286.976.956 21.637.144
12/06/2025 7.857,9500 7.790,3700 7.827,8000 7.833,26005.364.689.508 16.842.984
11/06/2025 7.857,7000 7.794,3900 7.818,0200 7.855,05005.379.615.934 19.417.032
10/06/2025 7.816,2700 7.711,6400 7.725,6100 7.815,62005.352.609.537 16.639.048
06/06/2025 7.738,7800 7.696,0800 7.699,4600 7.713,81005.282.884.204 12.844.536
05/06/2025 7.727,5300 7.671,8900 7.704,1300 7.702,72005.275.289.626 15.789.846
04/06/2025 7.722,0900 7.615,0900 7.626,3200 7.671,48005.253.893.142 23.929.873
03/06/2025 7.631,3800 7.556,5600 7.586,9400 7.631,38005.226.432.827 14.244.788
02/06/2025 7.690,2100 7.557,1600 7.671,5700 7.577,01005.189.194.118 14.304.357
30/05/2025 7.797,1500 7.680,4700 7.760,3500 7.680,47005.260.048.833 29.462.685
29/05/2025 7.847,5800 7.753,8200 7.847,5800 7.753,82005.310.286.511 16.669.758
28/05/2025 7.881,4200 7.822,4600 7.854,9700 7.838,83005.368.502.474 23.216.438
27/05/2025 7.826,4400 7.709,1500 7.731,3100 7.801,75005.343.110.521 19.720.782
26/05/2025 7.692,6500 7.637,8700 7.637,8700 7.690,38005.266.836.352 14.403.659
23/05/2025 7.725,4800 7.518,6300 7.710,9000 7.560,58005.177.939.902 19.003.614
22/05/2025 7.755,7400 7.695,8800 7.746,3800 7.710,93005.280.910.796 15.744.149
21/05/2025 7.779,9300 7.689,1600 7.773,6800 7.772,91005.323.358.916 13.888.513
20/05/2025 7.786,4100 7.711,8700 7.740,2500 7.759,65005.314.277.938 15.943.675
19/05/2025 7.741,0400 7.658,5200 7.703,1800 7.723,04005.289.205.080 16.635.109
16/05/2025 7.723,4300 7.650,6000 7.681,8700 7.701,77005.274.635.297 13.223.000
15/05/2025 7.709,4800 7.656,3700 7.686,1300 7.672,30005.238.291.356 11.166.625
14/05/2025 7.702,5300 7.602,1300 7.623,5600 7.701,59005.258.287.179 17.372.447
13/05/2025 7.651,3900 7.535,8800 7.535,8800 7.650,06005.223.103.776 20.817.880
12/05/2025 7.558,4700 7.493,5900 7.527,5500 7.535,27005.144.734.773 17.604.146
09/05/2025 7.472,7600 7.426,7200 7.427,9600 7.451,75005.087.706.981 15.573.719
08/05/2025 7.461,1400 7.406,1200 7.426,0600 7.430,78005.073.390.105 24.944.138
07/05/2025 7.439,4300 7.370,2000 7.392,3700 7.425,70005.069.926.198 13.702.140
06/05/2025 7.414,7900 7.358,3000 7.404,1300 7.392,84005.047.485.862 10.964.335
05/05/2025 7.416,7800 7.375,0300 7.387,6900 7.402,55005.054.119.201 10.842.284
02/05/2025 7.431,5200 7.358,8400 7.393,2900 7.377,85005.037.251.489 11.286.569
30/04/2025 7.418,0100 7.318,2300 7.406,1500 7.361,97005.026.413.350 12.506.134
29/04/2025 7.403,2200 7.362,0400 7.375,3600 7.397,13005.050.414.584 10.912.765
28/04/2025 7.453,3100 7.378,2900 7.443,4900 7.388,13005.044.273.250 9.814.600
25/04/2025 7.454,9800 7.398,1900 7.416,7400 7.448,19005.064.830.546 14.229.948
24/04/2025 7.445,1400 7.395,2600 7.425,3300 7.413,18005.041.029.650 11.344.863
23/04/2025 7.455,8900 7.393,1000 7.455,8900 7.440,63005.059.693.657 21.666.646
22/04/2025 7.416,2900 7.313,7700 7.313,7700 7.388,34005.024.134.123 14.803.784
17/04/2025 7.406,1900 7.320,9600 7.406,1900 7.361,39005.005.811.136 9.652.900
16/04/2025 7.417,4000 7.277,5400 7.338,9500 7.407,10005.036.891.324 13.300.199
15/04/2025 7.388,7300 7.310,5600 7.310,5600 7.356,74005.002.643.717 13.143.402
14/04/2025 7.296,9400 7.115,3300 7.115,3300 7.295,98004.961.327.064 11.534.427
11/04/2025 7.091,0400 6.949,0200 7.062,8100 7.042,56004.789.001.435 9.546.824
10/04/2025 7.241,4800 6.795,5500 6.795,5500 7.082,15004.815.923.516 19.415.842
09/04/2025 7.081,5000 6.700,3500 7.081,5000 6.795,55004.621.033.941 19.162.895
08/04/2025 7.101,9300 6.848,2900 6.848,2900 7.081,50004.815.478.281 21.650.904
07/04/2025 7.168,7800 6.534,3000 7.168,7800 6.729,84004.576.347.600 29.854.408
04/04/2025 7.439,6000 7.070,8500 7.425,5700 7.170,66004.876.120.712 27.833.811
03/04/2025 7.645,4400 7.505,1600 7.600,7100 7.530,81005.121.026.138 15.884.821
02/04/2025 7.719,2700 7.621,2600 7.689,5500 7.707,83005.241.405.600 11.212.142
01/04/2025 7.688,3200 7.608,7500 7.623,3800 7.669,78005.215.531.429 14.808.088
31/03/2025 7.678,1500 7.531,9800 7.672,2700 7.604,23005.170.954.219 21.381.108
28/03/2025 7.838,1500 7.772,3100 7.802,3500 7.786,78005.295.090.399 18.203.358
27/03/2025 7.788,4100 7.631,8100 7.643,8400 7.788,03005.295.941.380 21.895.383
26/03/2025 7.714,7900 7.576,1300 7.598,2800 7.676,96005.220.412.036 25.368.049
24/03/2025 7.580,5600 7.497,8300 7.497,8300 7.564,03005.143.615.135 12.862.755
21/03/2025 7.535,5000 7.458,9300 7.530,2400 7.475,74005.154.776.825 29.322.625
20/03/2025 7.570,4200 7.502,2600 7.523,5500 7.525,48005.189.076.221 16.015.396
19/03/2025 7.523,9900 7.457,0600 7.493,2700 7.517,69005.183.706.049 17.282.426
17/03/2025 7.500,3200 7.437,5400 7.475,0500 7.448,12005.144.213.683 9.080.217
14/03/2025 7.462,4600 7.365,5400 7.365,5400 7.462,39005.145.576.055 13.474.862
13/03/2025 7.424,9900 7.354,6800 7.405,8100 7.401,01005.103.252.067 12.343.144
12/03/2025 7.417,5200 7.271,7400 7.274,5400 7.397,43005.100.783.435 22.597.287
11/03/2025 7.350,1200 7.264,2600 7.313,4100 7.272,81005.014.847.894 10.694.517
10/03/2025 7.405,5700 7.337,0400 7.405,5700 7.341,00005.061.869.410 11.244.910
07/03/2025 7.434,3200 7.376,2800 7.405,1200 7.390,40005.095.931.467 10.570.807
06/03/2025 7.455,1600 7.372,9600 7.430,8900 7.419,32005.115.873.064 10.866.795
05/03/2025 7.403,7400 7.294,2600 7.294,2600 7.403,74005.105.131.238 15.518.024

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:03.000 747.627,00 7.798,25 0,00 0,000,00
17:25:03.000 747.605,00 7.798,25 0,00 0,000,00
17:25:03.000 747.520,00 7.798,25 0,00 0,000,00
17:25:03.000 747.491,00 7.798,25 0,00 0,000,00
17:25:03.000 747.341,00 7.798,25 1.952,30 0,000,00
17:19:43.333 747.279,00 7.798,25 11.570,40 0,000,00
17:19:13.333 747.188,00 7.798,25 4.676,40 0,000,00
17:18:43.333 747.091,00 7.798,25 440,00 0,000,00
17:18:13.333 747.014,00 7.798,25 7.388,25 0,000,00
17:17:43.333 746.923,00 7.798,25 27.311,50 0,000,00