Κύπρος \

ΔΕΙΚΤΗΣ ΕΝΑΛΛΑΚΤ. ΑΓΟΡΑΣ ΧΑΚ
ΕΝΑΛ_Δ_Κ
1.531,58
Τελ. Ενημ.:
17:25
3,57 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
1.524,5100 1.557,4400
Άνοιγμα 1.528,01
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1.212,45 1.604,20
Προηγ. Κλείσιμο
1528.0100 -26.6800 -1.7161 %

Απόδοση

7 ημερών
-2,06%
1 μηνός
-2,83%
3 μηνών
7,80%
6 μηνών
19,46%
1 έτους
18,45%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
17/06/2025 1.553,0000 1.528,0100 1.553,0000 1.528,0100260.022.119 23.032
16/06/2025 1.579,1100 1.538,1700 1.540,9800 1.554,6900264.561.899 145.550
13/06/2025 1.559,8400 1.536,0400 1.559,8400 1.540,9800262.228.906 62.070
12/06/2025 1.562,8400 1.557,2100 1.561,1900 1.559,8400265.439.020 26.768
11/06/2025 1.561,1900 1.545,2600 1.558,4700 1.561,1900265.668.054 43.703
10/06/2025 1.574,9000 1.557,1200 1.566,4400 1.560,2100265.502.197 41.007
06/06/2025 1.567,3000 1.556,8100 1.565,6100 1.566,4400266.562.325 54.595
05/06/2025 1.568,8600 1.562,2300 1.566,7900 1.565,6100266.419.921 31.486
04/06/2025 1.571,3400 1.560,2200 1.561,9100 1.566,7900266.621.885 78.539
03/06/2025 1.564,1300 1.544,2400 1.547,7100 1.561,9100265.791.525 41.820
02/06/2025 1.554,4200 1.545,4000 1.549,2300 1.547,7100263.374.517 31.108
30/05/2025 1.559,5500 1.546,3000 1.546,3000 1.549,2300263.633.145 62.364
29/05/2025 1.562,4200 1.533,3400 1.561,4100 1.546,8500263.227.605 84.584
28/05/2025 1.571,7100 1.551,8500 1.566,6400 1.561,4100265.705.587 75.568
27/05/2025 1.583,3800 1.568,6900 1.581,7900 1.573,4000267.746.616 44.664
26/05/2025 1.593,0000 1.571,0900 1.573,8700 1.581,7900269.174.143 46.179
23/05/2025 1.604,2000 1.565,3800 1.604,2000 1.569,0400267.003.583 83.562
22/05/2025 1.606,6900 1.582,8900 1.595,5700 1.604,2000272.987.776 79.620
21/05/2025 1.613,9200 1.577,3800 1.597,4400 1.595,5700271.518.845 48.473
20/05/2025 1.605,5600 1.572,5800 1.572,5800 1.596,9800271.758.600 268.774
19/05/2025 1.574,7400 1.547,0500 1.557,4800 1.572,5100267.594.514 27.661
16/05/2025 1.565,7000 1.550,7000 1.554,6400 1.557,4800265.037.448 134.611
15/05/2025 1.555,4700 1.533,1700 1.534,4300 1.555,1900264.646.585 35.344
14/05/2025 1.542,4200 1.526,4100 1.533,7100 1.534,4300261.114.146 77.566
13/05/2025 1.535,7300 1.520,0000 1.530,4600 1.533,3000260.922.145 93.314
12/05/2025 1.541,0700 1.523,1500 1.533,9400 1.530,4600260.439.573 109.241
09/05/2025 1.534,1800 1.518,6500 1.521,6900 1.533,9400261.031.106 88.713
08/05/2025 1.536,0100 1.511,8100 1.513,8600 1.521,6900258.946.745 55.060
07/05/2025 1.521,8600 1.487,2100 1.495,8200 1.513,4200257.539.678 93.813
06/05/2025 1.530,0800 1.508,3600 1.508,9200 1.527,9500260.011.097 27.559
05/05/2025 1.513,0900 1.477,5100 1.491,8100 1.509,5100256.873.702 73.850
02/05/2025 1.493,5300 1.457,3900 1.457,3900 1.491,8100253.862.548 96.431
30/04/2025 1.463,4900 1.437,4400 1.439,9600 1.457,3900248.005.357 107.926
29/04/2025 1.442,8100 1.421,4900 1.432,1300 1.439,9600245.038.052 114.303
28/04/2025 1.437,5200 1.409,7400 1.420,1900 1.432,1300243.706.783 178.019
25/04/2025 1.433,7400 1.429,3000 1.430,2200 1.433,2800243.901.601 143.443
24/04/2025 1.434,3700 1.407,1400 1.415,8800 1.430,2200243.381.772 30.855
23/04/2025 1.434,7800 1.409,0800 1.422,0900 1.415,8800271.478.715 21.885
17/04/2025 1.426,0500 1.412,3800 1.417,4000 1.422,3900272.726.704 18.808
16/04/2025 1.418,9000 1.377,8600 1.404,6500 1.417,4000271.770.363 74.258
15/04/2025 1.407,2400 1.397,9100 1.398,0700 1.404,6500269.326.040 21.499
14/04/2025 1.398,0700 1.378,2900 1.378,2900 1.398,0700268.064.265 16.916
11/04/2025 1.379,8100 1.368,0400 1.379,2400 1.378,2900264.272.093 22.532
10/04/2025 1.382,3600 1.370,9800 1.378,7400 1.379,2400264.453.850 20.560
09/04/2025 1.391,7800 1.362,2200 1.390,4600 1.378,7400264.358.652 56.903
08/04/2025 1.400,2600 1.371,8900 1.372,8300 1.390,4600266.604.316 39.276
07/04/2025 1.403,4800 1.372,1100 1.392,4900 1.372,8300263.225.216 55.017
04/04/2025 1.427,7500 1.372,7200 1.427,7500 1.392,4900266.994.601 45.722
03/04/2025 1.430,4500 1.422,1100 1.422,1100 1.427,7500273.755.800 10.461
02/04/2025 1.438,7600 1.417,2000 1.435,8500 1.422,1100272.673.011 38.787
31/03/2025 1.445,6100 1.429,2000 1.445,6100 1.435,8500275.308.949 98.505
28/03/2025 1.447,2800 1.430,0100 1.431,3200 1.444,1500276.899.400 82.501
28/03/2025 1.447,2800 1.430,0100 1.431,3200 1.444,1500276.899.400 82.501
27/03/2025 1.454,9300 1.427,3900 1.453,9500 1.431,3200274.439.146 34.578
26/03/2025 1.456,5800 1.446,9200 1.454,5600 1.453,9500278.779.002 36.500
24/03/2025 1.458,6700 1.453,6700 1.456,4100 1.453,8300278.755.819 30.490
21/03/2025 1.460,7200 1.448,7800 1.453,2000 1.455,8600279.144.901 73.974
21/03/2025 1.460,7200 1.448,7800 1.453,2000 1.455,8600279.144.901 73.974
20/03/2025 1.459,8900 1.415,8200 1.415,8200 1.453,2000278.634.524 61.196
19/03/2025 1.420,5600 1.414,2300 1.420,0900 1.417,3900271.768.258 15.904
14/03/2025 1.423,2300 1.400,5000 1.406,8700 1.419,9800272.265.039 29.126
13/03/2025 1.411,7700 1.386,5500 1.392,5600 1.406,8700269.750.797 32.803
13/03/2025 1.411,7700 1.386,5500 1.392,5600 1.406,8700269.750.797 32.803
13/03/2025 1.411,7700 1.386,5500 1.392,5600 1.406,8700269.750.797 32.803
13/03/2025 1.411,7700 1.386,5500 1.392,5600 1.406,8700269.750.797 32.803
13/03/2025 1.411,7700 1.386,5500 1.392,5600 1.406,8700269.750.797 32.803
13/03/2025 1.411,7700 1.386,5500 1.392,5600 1.406,8700269.750.797 32.803
13/03/2025 1.411,7700 1.386,5500 1.392,5600 1.406,8700269.750.797 32.803
13/03/2025 1.411,7700 1.386,5500 1.392,5600 1.406,8700269.750.797 32.803
13/03/2025 1.411,7700 1.386,5500 1.392,5600 1.406,8700269.750.797 32.803
13/03/2025 1.411,7700 1.386,5500 1.392,5600 1.406,8700269.750.797 32.803
13/03/2025 1.411,7700 1.386,5500 1.392,5600 1.406,8700269.750.797 32.803
12/03/2025 1.402,6200 1.391,0600 1.401,9300 1.392,5600267.007.268 35.743
11/03/2025 1.412,5200 1.391,8200 1.402,5100 1.401,9300268.804.210 28.358
10/03/2025 1.407,7300 1.399,3000 1.407,7300 1.401,3900268.700.308 20.255
07/03/2025 1.409,5700 1.390,1200 1.390,1200 1.408,8100270.123.119 33.374
06/03/2025 1.395,5400 1.384,4000 1.392,1500 1.390,1200266.540.457 27.225
05/03/2025 1.397,7000 1.389,0900 1.394,5500 1.392,1500266.929.691 40.250
05/03/2025 1.397,7000 1.389,0900 1.394,5500 1.392,1500266.929.691 40.250
04/03/2025 1.399,0400 1.392,6300 1.398,6100 1.394,5500267.389.520 41.413
28/02/2025 1.403,7500 1.390,3900 1.400,9100 1.398,6100268.167.325 75.874
27/02/2025 1.401,0100 1.396,4600 1.398,1300 1.400,9100268.609.556 4.309
26/02/2025 1.406,5900 1.393,7100 1.406,5900 1.398,1300268.075.406 65.356
25/02/2025 1.415,2800 1.405,0900 1.415,2800 1.406,5900269.697.653 67.118
24/02/2025 1.420,0400 1.411,2300 1.414,1400 1.415,1800271.344.622 65.845
21/02/2025 1.420,2000 1.413,0200 1.419,6400 1.415,1200271.333.181 40.129
20/02/2025 1.431,9800 1.410,1100 1.410,1100 1.419,6400272.200.257 27.967
19/02/2025 1.419,8700 1.408,6400 1.418,4200 1.410,1100270.372.302 43.379
18/02/2025 1.420,9300 1.409,9500 1.409,9500 1.418,4200271.965.694 132.672
17/02/2025 1.417,4300 1.405,5700 1.417,4300 1.409,9500270.341.643 40.208
14/02/2025 1.419,4500 1.397,1700 1.397,1700 1.417,4300271.775.958 9.446
13/02/2025 1.400,1100 1.390,7100 1.400,1100 1.397,1700267.891.052 155.575
12/02/2025 1.410,1200 1.394,5700 1.394,5700 1.400,1100268.455.639 24.631
11/02/2025 1.397,1200 1.390,3800 1.396,6600 1.391,7700266.855.721 24.361
07/02/2025 1.396,8600 1.394,8500 1.395,4500 1.396,7400267.808.550 3.822
06/02/2025 1.409,1300 1.394,3500 1.408,3100 1.395,4500267.562.082 14.623
05/02/2025 1.408,7800 1.404,8100 1.404,8100 1.408,3100270.026.843 5.959
04/02/2025 1.402,1000 1.401,6300 1.402,0700 1.401,9100268.800.150 6.359
03/02/2025 1.411,4900 1.382,8800 1.402,4500 1.402,0700268.831.936 82.306
31/01/2025 1.402,4500 1.396,4600 1.399,3500 1.402,4500268.903.489 14.655
30/01/2025 1.401,6800 1.396,9800 1.399,9100 1.399,3500268.310.542 63.694
29/01/2025 1.402,4900 1.383,2100 1.385,9900 1.399,9100268.416.453 87.751
28/01/2025 1.393,5000 1.382,9900 1.393,4000 1.385,9900265.748.433 20.099
27/01/2025 1.400,3900 1.388,7200 1.397,0600 1.393,4000267.169.339 32.167
24/01/2025 1.406,9600 1.394,3100 1.402,0400 1.397,0600267.871.441 92.234
23/01/2025 1.401,9300 1.389,9200 1.395,4700 1.401,2700268.677.254 61.990
22/01/2025 1.411,7100 1.395,0100 1.399,8000 1.395,4700267.565.316 33.549
21/01/2025 1.404,3800 1.398,4900 1.402,2500 1.399,8000268.396.355 70.055
20/01/2025 1.405,1800 1.381,9900 1.405,1800 1.402,0100268.819.046 32.167
17/01/2025 1.403,3400 1.392,3600 1.393,5800 1.400,7900268.586.484 89.224
16/01/2025 1.396,0700 1.378,0300 1.378,8500 1.390,3600266.586.725 64.867
15/01/2025 1.379,0100 1.374,5100 1.379,0100 1.378,8500264.379.926 34.655
14/01/2025 1.389,4200 1.378,4200 1.378,4500 1.379,0100264.409.713 38.127
13/01/2025 1.391,7200 1.369,4300 1.369,4300 1.378,4500264.302.983 124.489
10/01/2025 1.375,9400 1.356,4700 1.358,1800 1.369,4300262.573.083 41.934
09/01/2025 1.363,5700 1.353,5200 1.355,9300 1.358,1800260.415.431 63.375
08/01/2025 1.362,4200 1.336,0700 1.339,3200 1.355,9300259.983.601 46.718
07/01/2025 1.340,4600 1.298,1400 1.300,3600 1.339,3200256.800.328 71.696
03/01/2025 1.300,3600 1.294,1200 1.294,5100 1.300,3600249.328.527 25.869
02/01/2025 1.294,5100 1.289,5500 1.289,5500 1.294,5100248.206.923 18.112
30/12/2024 1.288,5300 1.282,3700 1.285,1400 1.287,7600246.913.007 55.949
27/12/2024 1.286,3300 1.274,8600 1.275,8700 1.285,1400246.411.572 85.656
23/12/2024 1.275,0900 1.268,0200 1.274,9000 1.275,0900244.485.128 275.336
20/12/2024 1.280,4500 1.274,4300 1.280,2500 1.274,9000233.442.085 287.769
19/12/2024 1.288,0200 1.280,2500 1.281,4100 1.280,2500234.420.494 27.624
18/12/2024 1.281,1900 1.275,2700 1.279,1500 1.276,8500233.797.982 51.453
17/12/2024 1.283,4900 1.272,6000 1.272,6000 1.279,1500234.220.437 116.668
16/12/2024 1.276,3200 1.271,9800 1.276,3200 1.272,6000233.019.876 689.378
13/12/2024 1.276,3200 1.266,6600 1.268,0000 1.276,3200233.702.266 45.314
12/12/2024 1.270,2400 1.260,5800 1.267,2600 1.268,0000232.754.204 45.085
11/12/2024 1.268,4600 1.261,5800 1.262,6300 1.267,2600232.617.193 116.139
10/12/2024 1.265,0800 1.247,8900 1.247,8900 1.262,6300231.767.850 72.077
09/12/2024 1.264,4200 1.246,2900 1.255,9600 1.247,8900229.061.423 117.088
06/12/2024 1.265,2800 1.253,5200 1.258,1600 1.255,9600230.543.583 207.004
05/12/2024 1.265,0700 1.255,4400 1.259,9000 1.258,1600230.947.472 409.362
04/12/2024 1.263,8900 1.256,3900 1.259,6400 1.259,9000231.266.125 105.887
03/12/2024 1.270,8400 1.258,4900 1.265,7300 1.261,1500231.496.688 60.605
02/12/2024 1.270,0600 1.261,5100 1.262,9700 1.265,7300232.337.333 40.609
29/11/2024 1.268,0900 1.264,4900 1.267,8800 1.264,4900232.109.224 40.588
28/11/2024 1.270,5500 1.250,7300 1.252,4300 1.267,8800232.731.833 77.574
27/11/2024 1.254,1600 1.250,6700 1.254,1600 1.252,4300229.896.420 217.936
26/11/2024 1.258,1800 1.251,7100 1.256,9800 1.254,1600230.213.820 65.224
25/11/2024 1.261,8400 1.253,0600 1.254,6300 1.256,9800230.730.807 66.165
22/11/2024 1.256,7200 1.250,7400 1.250,7400 1.255,5100230.460.752 48.585
21/11/2024 1.255,3500 1.243,2400 1.243,2400 1.250,7400229.585.975 160.628
20/11/2024 1.254,6100 1.241,5000 1.252,5100 1.243,2400228.209.360 42.668
19/11/2024 1.256,2200 1.251,1600 1.251,1600 1.252,5100229.909.640 113.530
18/11/2024 1.263,6000 1.250,4000 1.262,5700 1.251,1600229.662.411 201.061
15/11/2024 1.264,8500 1.257,7300 1.257,8800 1.261,7100231.599.454 69.004
14/11/2024 1.261,0600 1.256,3100 1.259,9100 1.257,8800230.895.185 143.003
13/11/2024 1.264,0100 1.259,6900 1.261,0500 1.259,9100231.268.535 1.058.381
12/11/2024 1.227,0200 1.219,3800 1.219,6600 1.227,0200225.231.312 32.429
11/11/2024 1.219,6600 1.217,1600 1.217,1600 1.219,6600223.880.323 27.630
08/11/2024 1.225,5700 1.209,7800 1.222,5100 1.217,1600223.422.092 110.566
07/11/2024 1.227,9500 1.221,0700 1.225,5400 1.221,0700224.139.097 46.548
06/11/2024 1.225,5500 1.212,4500 1.212,4500 1.225,5400224.959.769 14.766
05/11/2024 1.226,6700 1.212,4500 1.224,6600 1.212,4500222.556.144 39.308
04/11/2024 1.227,7900 1.219,6500 1.224,3600 1.224,6600224.798.061 15.960
01/11/2024 1.231,9100 1.224,3600 1.227,8800 1.224,3600224.742.305 24.688
31/10/2024 1.229,1700 1.224,9700 1.226,7200 1.227,8800225.388.613 21.844
30/10/2024 1.229,2900 1.218,3700 1.218,3700 1.226,7200225.175.419 12.035
29/10/2024 1.229,5200 1.218,3700 1.229,5200 1.218,3700223.643.186 34.643
25/10/2024 1.233,6200 1.226,9100 1.229,0500 1.229,5200225.690.682 41.749
24/10/2024 1.246,4800 1.227,4300 1.246,4800 1.229,0500225.604.203 70.051
23/10/2024 1.246,4800 1.238,8400 1.240,3400 1.246,4800228.802.896 36.874
22/10/2024 1.246,3900 1.237,0000 1.242,4300 1.240,3400227.675.981 73.326
21/10/2024 1.245,0500 1.233,4000 1.233,4000 1.242,4300228.060.287 18.466
18/10/2024 1.234,5200 1.224,9200 1.224,9200 1.233,4000226.402.884 37.320
17/10/2024 1.242,8800 1.223,9000 1.241,7500 1.224,9200224.846.167 76.197
16/10/2024 1.242,7200 1.228,1500 1.231,1100 1.241,7500227.935.055 13.543
15/10/2024 1.242,5500 1.231,1100 1.242,5500 1.231,1100225.981.528 36.029
14/10/2024 1.242,5500 1.237,3900 1.239,2900 1.242,5500228.081.528 35.845
11/10/2024 1.243,2500 1.236,8300 1.236,8300 1.239,2900227.483.636 19.755
10/10/2024 1.239,8100 1.233,7800 1.235,5700 1.236,6800227.004.144 45.803
09/10/2024 1.247,4300 1.231,5400 1.241,7900 1.235,5700226.800.002 34.483
08/10/2024 1.244,3300 1.234,4500 1.234,8200 1.241,7900227.942.256 48.837
07/10/2024 1.236,9000 1.234,0700 1.235,4700 1.234,8200226.662.591 71.841
04/10/2024 1.236,5700 1.233,1400 1.236,5700 1.233,9000226.494.452 51.371
03/10/2024 1.236,5700 1.230,1900 1.230,1900 1.236,5700226.984.012 5.430
02/10/2024 1.234,9500 1.229,3300 1.234,7300 1.230,1900225.813.651 115.124
30/09/2024 1.234,7300 1.218,5300 1.222,2400 1.234,7300226.647.055 49.042
27/09/2024 1.224,2500 1.218,7100 1.218,7100 1.222,2400224.353.832 95.097
26/09/2024 1.227,9200 1.218,7100 1.225,6000 1.218,7100223.706.482 117.776
25/09/2024 1.227,2200 1.221,0100 1.221,0100 1.225,6000224.969.841 22.733
24/09/2024 1.226,1800 1.221,8200 1.224,5300 1.221,8200224.277.282 67.844
23/09/2024 1.226,4100 1.218,6700 1.219,4800 1.225,1900224.895.508 21.735
20/09/2024 1.224,9900 1.219,4800 1.224,9900 1.219,4800223.847.764 32.622
19/09/2024 1.242,2900 1.219,5000 1.238,9300 1.224,9900224.858.107 48.095
18/09/2024 1.253,3800 1.250,1400 1.253,0400 1.250,1400229.475.750 35.077
17/09/2024 1.253,0400 1.238,7800 1.242,9900 1.253,0400230.008.407 15.793
16/09/2024 1.244,8200 1.235,7200 1.236,1400 1.242,9900228.163.438 31.727
13/09/2024 1.240,1800 1.236,1400 1.239,6000 1.236,1400226.905.616 40.286
12/09/2024 1.241,1400 1.236,5300 1.241,1400 1.239,6000227.540.215 17.890
11/09/2024 1.250,2400 1.236,4400 1.236,4400 1.241,1400227.823.720 14.108
10/09/2024 1.238,8700 1.236,2800 1.236,3000 1.236,4400226.960.046 51.797
09/09/2024 1.259,7600 1.236,3000 1.256,3700 1.236,3000226.934.358 29.623
06/09/2024 1.257,1000 1.256,2900 1.257,1000 1.256,3700230.618.615 35.795
05/09/2024 1.260,1900 1.255,2100 1.257,8100 1.257,1000230.753.239 20.328
04/09/2024 1.260,3100 1.249,7500 1.260,3100 1.257,8100230.882.418 106.258
03/09/2024 1.264,1500 1.258,6100 1.259,2500 1.260,3100231.342.320 43.686
02/09/2024 1.260,0400 1.249,8900 1.251,6100 1.259,2500231.146.760 20.646
30/08/2024 1.255,6600 1.247,2600 1.247,2600 1.251,2000229.670.085 78.588
29/08/2024 1.254,7700 1.247,2600 1.249,6400 1.247,2600228.947.102 25.616
28/08/2024 1.264,5000 1.247,2900 1.247,2900 1.249,6400229.383.949 23.459
27/08/2024 1.260,5800 1.246,5100 1.260,2500 1.247,2900228.951.277 88.261
26/08/2024 1.262,3300 1.259,2300 1.259,5700 1.260,7600231.424.350 67.423
23/08/2024 1.266,3000 1.254,3700 1.264,3100 1.259,5700231.206.805 81.881
22/08/2024 1.266,7200 1.256,8800 1.256,8800 1.264,3100232.075.370 42.028
21/08/2024 1.259,7000 1.253,4100 1.254,0800 1.256,8800230.712.148 45.599
20/08/2024 1.262,1900 1.253,0000 1.255,8100 1.255,6400230.485.363 37.511
19/08/2024 1.259,1700 1.253,7800 1.253,7800 1.255,8100230.516.194 61.658
16/08/2024 1.256,0700 1.252,2400 1.253,8300 1.253,7800230.143.872 39.346
14/08/2024 1.254,6300 1.248,9500 1.254,1600 1.253,8300230.152.194 27.701
13/08/2024 1.257,3300 1.247,5900 1.247,5900 1.254,1600230.212.592 21.425
12/08/2024 1.253,9600 1.247,5900 1.252,3400 1.247,5900229.007.565 34.300
09/08/2024 1.256,6500 1.238,4000 1.256,3400 1.252,3400229.879.535 25.249
08/08/2024 1.265,7700 1.256,2200 1.259,2800 1.256,3400230.614.079 88.006
07/08/2024 1.260,0900 1.250,3000 1.250,3000 1.259,2800231.152.854 105.481
06/08/2024 1.251,8100 1.221,1500 1.237,8300 1.250,3000229.503.868 23.646
05/08/2024 1.283,2000 1.236,5100 1.281,5800 1.236,5100226.974.061 180.590
01/08/2024 1.290,3400 1.273,7600 1.273,7600 1.288,6300236.539.644 145.183
31/07/2024 1.275,4600 1.272,2200 1.275,4600 1.273,6000233.781.523 27.536
30/07/2024 1.278,8500 1.271,1700 1.278,8500 1.275,4600234.122.503 36.820
29/07/2024 1.287,0500 1.278,8500 1.282,3900 1.278,8500234.745.035 127.431
26/07/2024 1.284,0200 1.273,5800 1.273,5800 1.282,3900235.395.872 19.321
25/07/2024 1.277,8500 1.272,2500 1.277,8500 1.273,5800233.778.170 14.966
24/07/2024 1.280,4800 1.272,8500 1.272,8500 1.277,8500234.561.594 11.831
23/07/2024 1.285,4800 1.272,6800 1.285,4800 1.272,8500233.643.699 26.966
22/07/2024 1.285,4800 1.274,6200 1.274,6200 1.285,4800235.962.781 19.221
19/07/2024 1.277,4600 1.273,5500 1.277,4600 1.274,6200233.968.180 43.223
18/07/2024 1.291,7700 1.276,5800 1.291,7700 1.277,4600234.490.326 21.832
17/07/2024 1.293,1900 1.287,8400 1.293,1900 1.291,9400237.148.713 19.549
16/07/2024 1.294,0000 1.288,5900 1.289,9100 1.293,1900237.377.318 26.472
15/07/2024 1.300,5800 1.282,7400 1.295,0700 1.289,9100236.775.478 51.355
12/07/2024 1.293,4900 1.273,0900 1.273,9700 1.289,0000236.608.833 22.452
11/07/2024 1.282,0700 1.272,0700 1.282,0700 1.273,9700233.850.182 32.594
10/07/2024 1.285,3800 1.280,1400 1.282,1100 1.282,0700235.336.527 18.695
09/07/2024 1.289,3300 1.278,5300 1.286,8600 1.278,9800234.768.944 52.116
08/07/2024 1.297,2800 1.289,5400 1.297,2800 1.291,5600237.078.429 33.142
05/07/2024 1.298,4100 1.287,4000 1.291,7300 1.298,0900238.276.129 20.752
04/07/2024 1.300,1300 1.289,2000 1.292,3400 1.291,7300237.109.188 37.063
03/07/2024 1.293,4900 1.286,5200 1.286,5200 1.292,3400237.221.026 41.444
02/07/2024 1.293,5600 1.285,2100 1.293,5600 1.285,2100235.911.975 46.955
01/07/2024 1.293,5600 1.280,0800 1.288,6600 1.293,5600237.444.497 16.214
28/06/2024 1.296,7100 1.283,9500 1.291,8700 1.288,6600236.545.509 29.257
27/06/2024 1.300,0100 1.286,3400 1.286,3400 1.291,8700237.135.724 8.303
26/06/2024 1.291,2900 1.282,9700 1.287,6500 1.286,3400236.120.616 19.480
25/06/2024 1.299,1400 1.287,6500 1.298,0800 1.287,6500236.360.226 27.197
21/06/2024 1.298,0800 1.272,5300 1.273,4200 1.298,0800237.121.840 10.949
20/06/2024 1.291,9800 1.270,8300 1.291,9800 1.273,4200232.617.555 22.323
19/06/2024 1.296,9400 1.289,1800 1.289,1800 1.291,9800236.007.022 32.376
18/06/2024 1.289,9800 1.281,3900 1.289,9800 1.288,3600235.347.066 33.344
17/06/2024 1.299,4800 1.289,9800 1.295,0100 1.289,9800235.641.752 24.409
14/06/2024 1.301,5800 1.293,4000 1.293,8200 1.295,0100236.561.745 55.711
13/06/2024 1.293,8200 1.287,4500 1.289,8000 1.293,8200236.343.056 40.384
12/06/2024 1.296,0500 1.288,1200 1.296,0500 1.289,8000235.609.746 29.029
11/06/2024 1.304,8300 1.297,0500 1.304,8300 1.297,2100236.963.635 63.796
10/06/2024 1.305,1400 1.295,0500 1.302,5800 1.304,9700238.381.303 36.981
07/06/2024 1.316,1800 1.296,2200 1.314,5500 1.302,5800237.944.904 66.780
06/06/2024 1.320,4000 1.311,2800 1.312,2800 1.319,2000240.980.008 53.420
05/06/2024 1.322,6000 1.308,8900 1.322,6000 1.313,8000239.993.120 21.285
04/06/2024 1.324,1300 1.316,1600 1.321,0900 1.322,2600241.539.259 11.215
03/06/2024 1.321,1000 1.313,4300 1.314,8000 1.320,2800241.177.152 23.747
31/05/2024 1.322,8400 1.314,8000 1.316,1600 1.314,8000240.176.761 36.080
30/05/2024 1.321,6800 1.296,3700 1.300,4400 1.316,1600240.424.239 69.776
29/05/2024 1.305,0200 1.296,1000 1.297,3900 1.301,2600237.702.564 59.094
28/05/2024 1.299,0800 1.285,5200 1.290,4000 1.297,3900236.995.283 53.626
27/05/2024 1.294,9500 1.286,5000 1.289,3600 1.290,4000235.719.279 216.242
24/05/2024 1.288,8500 1.283,6000 1.285,0600 1.288,8500235.436.965 316.001
23/05/2024 1.287,7200 1.279,6500 1.281,8500 1.285,0600234.744.259 360.266
22/05/2024 1.284,5800 1.273,6600 1.273,6600 1.281,8500234.157.589 110.178
21/05/2024 1.274,6500 1.266,1700 1.269,2500 1.271,8900232.338.740 61.148
20/05/2024 1.275,6800 1.267,3800 1.273,9700 1.269,2500231.855.490 159.782
17/05/2024 1.278,9400 1.268,7000 1.273,8300 1.273,9700232.718.755 150.768
16/05/2024 1.273,8300 1.266,8300 1.266,8300 1.273,8300232.795.715 221.117
15/05/2024 1.271,4800 1.251,5400 1.251,5400 1.263,5700230.921.534 140.152
14/05/2024 1.252,0000 1.217,3800 1.222,4700 1.250,7300228.574.087 299.422
13/05/2024 1.229,6600 1.213,3100 1.218,5900 1.222,4700223.410.607 172.252
09/05/2024 1.198,9000 1.194,2200 1.198,1100 1.195,0000218.390.486 10.524
08/05/2024 1.200,2300 1.192,3500 1.200,2300 1.198,1100218.958.656 70.907
02/05/2024 1.206,1000 1.200,1100 1.206,1000 1.200,2300219.345.429 48.120
30/04/2024 1.207,6800 1.201,3800 1.205,2600 1.206,1000220.418.610 41.617
29/04/2024 1.206,3100 1.193,7600 1.194,5700 1.205,2600220.265.024 82.431
26/04/2024 1.195,5700 1.172,6000 1.173,3700 1.194,5700218.311.564 65.296
25/04/2024 1.182,8200 1.172,1400 1.179,4300 1.173,3700214.435.915 53.645
24/04/2024 1.181,5100 1.178,6200 1.180,1000 1.179,4300215.544.795 88.178
23/04/2024 1.187,9900 1.176,3100 1.179,3700 1.177,8100215.248.574 102.498
19/04/2024 1.187,5900 1.176,3200 1.187,5900 1.181,8800215.991.758 26.431
18/04/2024 1.193,2200 1.177,7800 1.177,7800 1.187,5900217.034.747 93.811
17/04/2024 1.181,4100 1.173,5100 1.181,4100 1.177,7800215.241.943 41.091
16/04/2024 1.183,8500 1.173,4600 1.173,7300 1.179,8400215.618.619 115.680
15/04/2024 1.183,1700 1.168,0000 1.172,3800 1.173,7300214.501.720 202.574
12/04/2024 1.186,0500 1.170,4800 1.182,8200 1.172,3800214.255.936 71.378
11/04/2024 1.191,6800 1.182,7500 1.188,7800 1.182,8200216.162.921 83.293
10/04/2024 1.191,7200 1.184,8000 1.191,3600 1.188,7800217.252.494 28.363
09/04/2024 1.190,6200 1.184,4900 1.186,2900 1.187,5500217.029.077 34.239
08/04/2024 1.190,2900 1.184,7500 1.189,3700 1.186,2900216.797.765 577.101
05/04/2024 1.190,9400 1.183,4700 1.185,9200 1.187,7400217.062.370 44.927
04/04/2024 1.187,1500 1.185,3800 1.186,3900 1.185,9200216.730.816 55.686
03/04/2024 1.195,1000 1.183,4600 1.195,1000 1.186,3900216.815.349 50.536
02/04/2024 1.198,8300 1.194,2700 1.198,8300 1.195,2800218.440.531 26.159
28/03/2024 1.202,0900 1.193,5200 1.193,5200 1.198,8300219.089.969 6.757
27/03/2024 1.196,5000 1.193,5200 1.195,0300 1.193,5200218.119.648 44.527
26/03/2024 1.195,5800 1.186,1500 1.188,4100 1.195,0300218.394.671 12.265
22/03/2024 1.191,7400 1.185,3900 1.188,3400 1.188,5800217.216.323 10.800
21/03/2024 1.193,5300 1.188,3400 1.188,9200 1.188,3400217.172.189 14.355
20/03/2024 1.194,3600 1.188,9200 1.193,9300 1.188,9200217.278.822 67.198
19/03/2024 1.193,9300 1.186,6100 1.190,0300 1.193,9300218.193.450 19.844
15/03/2024 1.193,8500 1.187,9700 1.191,2500 1.190,0300217.480.782 84.249
14/03/2024 1.201,5100 1.191,2500 1.197,8400 1.191,2500219.977.686 76.179
13/03/2024 1.200,9600 1.188,8100 1.190,7200 1.197,8400221.194.888 40.801
12/03/2024 1.203,0100 1.188,0900 1.199,7700 1.190,7200219.879.162 82.130
11/03/2024 1.217,0200 1.199,7700 1.214,6600 1.199,7700221.550.951 39.429
08/03/2024 1.214,0300 1.188,4600 1.193,7800 1.212,1100223.830.107 99.404
06/03/2024 1.204,6600 1.193,3700 1.193,4600 1.196,3200220.914.090 78.992
05/03/2024 1.196,5900 1.188,7600 1.188,7600 1.193,4600220.385.247 91.058
04/03/2024 1.192,6800 1.184,7200 1.188,3000 1.189,5100219.656.460 139.019
01/03/2024 1.191,6600 1.186,3000 1.186,3400 1.188,3000219.433.828 105.304
29/02/2024 1.186,4100 1.174,3500 1.174,3500 1.186,3400219.070.353 56.388
28/02/2024 1.189,2400 1.172,2200 1.184,5200 1.173,6000216.718.399 107.580
27/02/2024 1.187,9000 1.182,8200 1.182,8200 1.184,5200218.734.553 208.210
26/02/2024 1.187,5000 1.181,3100 1.182,9900 1.182,8200218.420.169 79.334
23/02/2024 1.184,7000 1.182,1800 1.184,7000 1.182,9900218.452.608 39.057
22/02/2024 1.187,5100 1.180,2500 1.186,7500 1.184,7000218.768.117 163.215
21/02/2024 1.186,7500 1.183,0100 1.184,0000 1.186,7500219.147.074 121.639
20/02/2024 1.184,0000 1.172,0300 1.172,0300 1.184,0000218.638.275 51.787
19/02/2024 1.179,8000 1.168,6700 1.168,6700 1.172,0300216.429.466 119.565
16/02/2024 1.174,3300 1.168,6700 1.174,3300 1.170,2800216.105.051 70.949
14/02/2024 1.170,6000 1.166,0700 1.168,1600 1.167,1100215.520.089 41.190
13/02/2024 1.168,2800 1.163,2900 1.164,8500 1.167,1400215.526.468 75.510
12/02/2024 1.175,9200 1.162,7600 1.174,2000 1.164,4100215.020.886 79.513
09/02/2024 1.176,9600 1.172,9100 1.176,2100 1.173,4500216.690.271 65.329
07/02/2024 1.187,5900 1.170,1700 1.173,9200 1.172,5400216.521.984 211.285
06/02/2024 1.176,1600 1.171,2500 1.171,2500 1.173,9200216.777.872 23.513
05/02/2024 1.176,2300 1.170,4500 1.174,1500 1.171,2500216.284.361 89.557
02/02/2024 1.185,9000 1.174,1500 1.174,8000 1.174,1500216.820.206 33.388
01/02/2024 1.176,2600 1.171,4600 1.175,8200 1.174,8000216.939.352 35.972
31/01/2024 1.176,3300 1.171,3600 1.171,3600 1.175,8200217.128.435 24.302
30/01/2024 1.172,1200 1.164,6900 1.167,4400 1.171,3600216.305.291 47.202
29/01/2024 1.180,7500 1.166,9500 1.167,1600 1.167,4400215.580.069 26.571
26/01/2024 1.177,2300 1.165,3700 1.176,7300 1.167,1600215.528.828 49.494
25/01/2024 1.176,8100 1.175,0900 1.175,3800 1.176,7300217.297.163 36.921
24/01/2024 1.177,5600 1.170,1000 1.170,2500 1.175,3800217.047.368 56.083
23/01/2024 1.170,8200 1.161,6500 1.161,6500 1.170,2500216.099.367 37.758
22/01/2024 1.169,7200 1.161,6500 1.169,7200 1.161,6500214.511.816 59.851
19/01/2024 1.171,8800 1.160,6100 1.160,6100 1.169,7200216.002.025 26.270
18/01/2024 1.160,8900 1.157,1500 1.157,2200 1.160,6100214.318.958 15.252
16/01/2024 1.176,1500 1.155,4200 1.176,1500 1.157,0400213.660.392 27.329
15/01/2024 1.178,7800 1.173,0400 1.173,0400 1.176,1500217.188.803 75.594
12/01/2024 1.173,1200 1.167,7100 1.171,5300 1.173,0400216.615.915 76.991
11/01/2024 1.177,4900 1.171,5300 1.177,4900 1.171,5300216.335.583 21.628
10/01/2024 1.178,1000 1.173,2500 1.173,2500 1.177,4900217.436.504 20.799
09/01/2024 1.173,4500 1.171,5600 1.171,8800 1.173,2500216.654.044 14.922
08/01/2024 1.179,0200 1.170,5800 1.177,8800 1.171,8800216.400.228 62.963
05/01/2024 1.182,7100 1.177,8800 1.178,1900 1.177,8800217.508.816 19.176
04/01/2024 1.182,8600 1.173,2500 1.174,7900 1.178,1900217.565.400 54.063
03/01/2024 1.180,1500 1.172,0400 1.180,1500 1.174,7900216.938.680 111.092
02/01/2024 1.184,9500 1.178,9800 1.184,9500 1.180,1500217.927.358 12.542

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:25.000 8.292,00 1.531,58 0,00 0,000,00
17:25:02.000 8.269,00 1.531,58 0,00 0,000,00
17:25:02.000 8.261,00 1.531,58 0,00 0,000,00
17:25:02.000 8.220,00 1.531,58 0,00 0,000,00
17:25:02.000 8.213,00 1.531,58 0,00 0,000,00
17:25:02.000 8.190,00 1.531,58 0,00 0,000,00
17:25:02.000 8.177,00 1.531,58 0,00 0,000,00
17:19:31.504 8.077,00 1.531,58 0,00 0,000,00
17:19:01.504 8.071,00 1.531,58 0,00 0,000,00
17:18:31.504 8.065,00 1.531,58 0,00 0,000,00