Χρηματιστήριο \

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ
FTSE_IN
7.361,97
Τελ. Ενημ.:
17:25
-35,16 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
7.318,2300 7.418,0100
Άνοιγμα 7.406,15
Χαμ. 52 εβδ. Υψ. 52 εβδ.
7.361,97 7.361,97
Προηγ. Κλείσιμο
7397.1300 9.0000 0.1218 %

Απόδοση

7 ημερών
0,12%
1 μηνός
-2,72%
3 μηνών
0,48%
6 μηνών
0,48%
1 έτους
0,48%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
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
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
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
13/03/2025 7.424,9900 7.354,6800 7.405,8100 7.401,01005.103.252.067 12.343.144
13/03/2025 7.424,9900 7.354,6800 7.405,8100 7.401,01005.103.252.067 12.343.144
13/03/2025 7.424,9900 7.354,6800 7.405,8100 7.401,01005.103.252.067 12.343.144
13/03/2025 7.424,9900 7.354,6800 7.405,8100 7.401,01005.103.252.067 12.343.144
13/03/2025 7.424,9900 7.354,6800 7.405,8100 7.401,01005.103.252.067 12.343.144
13/03/2025 7.424,9900 7.354,6800 7.405,8100 7.401,01005.103.252.067 12.343.144
13/03/2025 7.424,9900 7.354,6800 7.405,8100 7.401,01005.103.252.067 12.343.144
13/03/2025 7.424,9900 7.354,6800 7.405,8100 7.401,01005.103.252.067 12.343.144
13/03/2025 7.424,9900 7.354,6800 7.405,8100 7.401,01005.103.252.067 12.343.144
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
05/03/2025 7.403,7400 7.294,2600 7.294,2600 7.403,74005.105.131.238 15.518.024

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος