Χρηματιστήριο \

FTSE/ATHEX ΧΡΗΜΑΤ. ΥΠΗΡΕΣΙΕΣ
FTSE_FS
5.386,18
Τελ. Ενημ.:
17:24
-5,35 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.357,1200 5.440,4600
Άνοιγμα 5.392,11
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.386,18 5.386,18
Προηγ. Κλείσιμο
5391.5300 -109.1400 -1.9841 %

Απόδοση

7 ημερών
-2,73%
1 μηνός
-8,25%
3 μηνών
-10,18%
6 μηνών
-7,41%
1 έτους
0,10%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2024 5.440,4600 5.357,1200 5.392,1100 5.386,180018.187.314.244 67.242.911
30/10/2024 5.530,6600 5.364,6100 5.520,9200 5.391,530018.205.364.252 63.920.908
29/10/2024 5.544,5300 5.447,8300 5.447,8300 5.500,670018.573.896.880 71.032.675
25/10/2024 5.480,9900 5.355,1600 5.464,8300 5.396,260018.221.352.073 58.322.086
24/10/2024 5.557,8800 5.430,9600 5.536,6600 5.466,110018.457.192.900 66.139.510
23/10/2024 5.650,5000 5.528,7000 5.647,6200 5.542,850018.716.338.197 55.267.635
22/10/2024 5.768,5900 5.590,3000 5.754,1000 5.624,700018.992.689.606 60.351.625
21/10/2024 5.815,9500 5.738,4700 5.783,6800 5.756,640019.438.212.292 38.361.313
18/10/2024 5.823,2500 5.790,9500 5.796,1100 5.809,890019.618.025.713 43.690.857
17/10/2024 5.785,5700 5.715,0200 5.725,6900 5.785,570019.535.902.086 50.308.433
16/10/2024 5.724,2900 5.663,5900 5.668,8000 5.724,290019.328.999.333 49.400.597
15/10/2024 5.686,2200 5.594,4500 5.606,3700 5.683,240019.190.364.803 46.543.411
14/10/2024 5.709,7700 5.586,7100 5.689,9500 5.586,710018.864.416.296 43.096.094
11/10/2024 5.665,3600 5.604,2300 5.643,9100 5.665,360019.129.825.567 38.630.000
10/10/2024 5.658,2000 5.621,8400 5.649,9000 5.637,160019.034.604.275 43.621.043
09/10/2024 5.719,9100 5.630,6000 5.715,2700 5.647,870019.070.755.029 54.315.575
08/10/2024 5.729,3900 5.678,0300 5.698,7600 5.713,320018.598.031.869 50.876.479
07/10/2024 5.786,8600 5.725,8900 5.749,8300 5.752,120018.718.273.058 138.050.129
04/10/2024 5.764,6400 5.669,0300 5.669,0300 5.764,640018.759.006.906 104.418.860
03/10/2024 5.712,2100 5.657,6900 5.668,1900 5.669,030018.447.859.688 148.631.690
02/10/2024 5.778,8500 5.696,1700 5.778,1100 5.725,040018.630.140.010 69.313.976
01/10/2024 5.936,8900 5.815,8200 5.892,2400 5.815,820018.925.551.789 45.438.203
30/09/2024 6.024,4500 5.876,0500 5.967,6100 5.876,050019.121.534.509 69.920.905
27/09/2024 6.042,7000 5.972,8800 6.041,0800 5.995,110019.508.986.259 48.365.932
26/09/2024 6.045,2900 6.005,5000 6.019,3800 6.040,150019.655.568.376 58.330.700
25/09/2024 6.007,0500 5.927,5700 5.954,6900 6.006,860019.547.212.481 49.129.585
24/09/2024 5.959,9600 5.891,7400 5.892,7400 5.959,960019.394.614.021 68.461.107
23/09/2024 5.876,5100 5.705,0400 5.712,1200 5.867,620019.094.105.267 55.025.337
20/09/2024 5.777,4300 5.721,3000 5.761,9200 5.728,580018.641.643.369 81.398.463
19/09/2024 5.762,2700 5.709,4200 5.749,1800 5.757,750018.736.579.854 54.150.373
18/09/2024 5.792,5800 5.725,5200 5.762,4400 5.725,520018.631.707.077 20.437.414
17/09/2024 5.793,5400 5.740,2400 5.772,8700 5.777,170018.799.760.505 34.008.140
16/09/2024 5.750,5900 5.692,4900 5.726,7300 5.750,590018.713.285.784 24.403.667
13/09/2024 5.739,0400 5.654,5600 5.701,8800 5.713,020018.591.021.570 35.493.938
12/09/2024 5.784,0900 5.681,2800 5.765,0900 5.684,510018.482.153.130 45.968.296
11/09/2024 5.799,8500 5.711,0900 5.780,1300 5.729,620018.628.830.270 37.087.926
10/09/2024 5.888,1700 5.765,6600 5.862,4700 5.786,560018.813.968.084 35.109.581
09/09/2024 5.895,1300 5.843,5900 5.887,2800 5.848,600019.015.696.492 23.474.016
06/09/2024 5.912,0000 5.882,9400 5.892,7300 5.890,580019.152.167.385 28.725.695
05/09/2024 5.972,6800 5.911,3800 5.948,9300 5.946,230019.333.093.467 37.804.374
04/09/2024 5.923,8300 5.859,6000 5.899,4200 5.923,830019.260.270.116 39.459.582
03/09/2024 6.056,9200 5.979,0400 6.022,9900 5.985,670019.461.351.132 29.089.184
02/09/2024 6.021,3500 5.926,1100 5.945,4000 6.021,350019.577.341.060 33.358.111
30/08/2024 5.940,7400 5.881,7900 5.924,4200 5.940,740019.315.269.273 99.035.492
29/08/2024 5.920,6100 5.858,7000 5.907,1200 5.900,840019.185.543.400 27.760.304
28/08/2024 6.026,4500 5.911,3400 5.998,4600 5.913,900019.228.008.148 35.752.570
27/08/2024 6.068,1300 5.990,7600 6.020,0700 6.016,570019.561.810.169 23.301.960
26/08/2024 6.048,9800 5.995,3100 6.016,4600 6.027,130019.596.142.639 24.633.553
23/08/2024 6.057,1500 5.993,9700 6.057,1500 6.017,010019.563.240.294 26.315.853
22/08/2024 6.020,6900 5.946,9400 5.990,2700 6.017,030019.563.299.635 36.349.292
21/08/2024 6.022,6400 5.909,3100 5.909,3100 6.000,060019.508.113.902 27.815.432
20/08/2024 6.004,6100 5.895,8100 5.997,0100 5.918,540019.243.082.742 26.406.971
19/08/2024 6.051,5600 5.984,8000 6.029,5100 5.984,800019.458.518.217 22.922.492
16/08/2024 6.074,7100 6.025,1700 6.037,5900 6.039,980019.637.917.326 50.472.004
14/08/2024 5.969,3800 5.872,7500 5.878,1600 5.967,220019.401.359.673 45.853.353
13/08/2024 5.855,4600 5.775,2100 5.781,7800 5.829,380018.953.177.060 29.279.642
12/08/2024 5.800,9800 5.673,2100 5.688,7700 5.782,690018.801.380.365 23.557.885
09/08/2024 5.757,9300 5.678,2600 5.729,5300 5.692,170018.576.459.791 21.911.594
08/08/2024 5.682,6400 5.585,5400 5.670,7100 5.676,860018.526.787.792 40.634.213
07/08/2024 5.739,0500 5.610,4000 5.615,8700 5.713,560018.646.553.819 46.437.196
06/08/2024 5.675,2700 5.452,8100 5.540,7200 5.549,080018.109.765.958 77.152.973
05/08/2024 5.892,3300 5.281,0500 5.892,3300 5.447,650017.778.757.198 90.790.765
02/08/2024 6.044,1100 5.864,3500 6.044,1100 5.892,340019.230.027.187 63.123.873
01/08/2024 6.160,2600 6.055,6700 6.140,9300 6.136,310020.026.242.089 56.259.882
31/07/2024 6.130,5300 6.003,7400 6.008,0000 6.129,090020.002.678.937 56.919.448
30/07/2024 6.018,8300 5.984,1800 6.014,9500 6.002,470019.589.453.562 23.467.025
29/07/2024 6.047,0900 5.973,8800 6.047,0900 6.010,220019.614.725.452 23.805.843
26/07/2024 6.107,3000 6.060,5300 6.103,0500 6.074,030019.822.982.910 31.101.587
25/07/2024 6.132,5600 6.014,6800 6.132,5600 6.102,940019.917.339.410 45.494.996
24/07/2024 6.269,5500 6.183,6200 6.256,4400 6.183,620020.180.621.062 37.734.177
23/07/2024 6.357,4100 6.289,0800 6.316,5400 6.310,890020.595.973.463 33.704.783
22/07/2024 6.335,1600 6.207,0600 6.230,6300 6.330,240020.659.126.624 43.809.792
19/07/2024 6.204,9200 6.097,2100 6.101,6100 6.204,920020.250.141.436 31.485.153
18/07/2024 6.144,5500 6.005,6200 6.034,1300 6.144,550020.053.115.764 47.142.620
17/07/2024 6.060,6800 5.953,5900 6.047,0200 6.026,510019.667.884.240 32.708.963
16/07/2024 6.073,4900 6.022,6300 6.054,9000 6.049,790019.743.883.113 28.651.587
15/07/2024 6.072,1300 5.985,2700 5.997,1900 6.067,320019.801.072.708 38.028.441
12/07/2024 5.985,1800 5.885,6600 5.885,6600 5.985,180019.533.007.188 36.292.458
11/07/2024 5.980,0800 5.913,1500 5.952,5700 5.949,470019.416.485.165 26.183.288
10/07/2024 5.973,2000 5.893,3900 5.973,2000 5.912,370019.295.407.870 29.716.750
09/07/2024 6.044,6500 5.962,7100 6.006,9200 5.962,710019.459.678.970 34.380.489
08/07/2024 6.044,2800 5.964,7900 6.003,3300 6.024,950019.662.810.947 33.719.129
05/07/2024 6.001,2000 5.941,5200 5.971,3400 5.997,890019.574.489.968 18.656.579
04/07/2024 5.952,6700 5.831,4000 5.849,0800 5.952,670019.426.907.320 25.657.852
03/07/2024 5.866,1400 5.751,2000 5.843,8900 5.839,680019.058.151.273 35.709.249
02/07/2024 5.878,7000 5.759,6700 5.847,0200 5.779,750018.862.573.344 30.460.921
01/07/2024 5.902,9700 5.725,4200 5.725,4200 5.902,970019.264.723.195 47.096.112
28/06/2024 5.757,8800 5.674,3000 5.683,2700 5.705,550018.620.419.557 74.089.758
27/06/2024 5.726,2800 5.635,4500 5.672,6100 5.686,500018.558.251.442 49.295.294
26/06/2024 5.787,2000 5.631,4800 5.787,0000 5.671,780018.510.216.154 83.353.633
25/06/2024 5.911,9400 5.751,7900 5.854,2100 5.768,680018.826.466.660 74.188.768
21/06/2024 5.891,0900 5.814,1600 5.873,2100 5.835,020018.280.737.136 79.811.596
20/06/2024 5.998,4200 5.760,2300 5.998,4200 5.862,740018.367.578.738 45.898.257
19/06/2024 5.952,8200 5.841,2500 5.873,7500 5.931,010018.581.457.844 30.634.333
18/06/2024 5.913,2300 5.764,4500 5.764,4500 5.885,500018.438.858.881 51.088.104
17/06/2024 5.901,8800 5.712,7800 5.870,1900 5.776,260018.096.630.468 44.759.978
14/06/2024 6.062,5600 5.803,2100 6.036,2200 5.834,600018.279.395.802 64.697.090
13/06/2024 6.138,1600 6.032,4700 6.124,8600 6.041,650018.928.075.994 24.530.279
12/06/2024 6.186,0700 6.072,5800 6.072,5800 6.116,580019.162.834.343 44.289.823
11/06/2024 6.254,1500 6.072,8000 6.176,0700 6.096,020019.098.432.183 37.092.198
10/06/2024 6.166,0000 5.963,5900 5.990,9400 6.163,980019.311.321.000 35.458.137
07/06/2024 6.096,0400 5.980,0200 6.011,1100 6.090,550019.081.269.140 46.424.306
06/06/2024 6.060,9500 5.987,5800 6.004,0600 5.991,210018.770.050.897 49.755.756
05/06/2024 5.927,4600 5.772,6900 5.852,5500 5.897,430018.476.239.507 45.091.023
04/06/2024 5.933,4700 5.809,6800 5.933,4700 5.809,680018.201.342.297 34.047.771
03/06/2024 5.986,8100 5.879,2500 5.879,2500 5.945,640018.627.280.253 30.309.555
31/05/2024 5.923,7800 5.826,2100 5.923,7800 5.837,420018.288.248.560 165.671.834
30/05/2024 5.998,9500 5.885,3900 5.964,4700 5.913,040018.525.147.903 53.851.828
29/05/2024 6.143,2800 5.930,3600 6.121,8100 5.930,360018.579.417.840 62.281.724
28/05/2024 6.213,8400 6.103,7200 6.197,1500 6.141,640019.241.342.824 34.678.808
27/05/2024 6.226,7500 6.145,6700 6.145,6700 6.226,750019.507.992.023 21.490.103
24/05/2024 6.158,5000 6.061,1600 6.092,4900 6.131,830019.210.601.751 33.645.880
23/05/2024 6.218,3800 6.117,7100 6.192,7500 6.141,500019.240.907.485 26.307.741
22/05/2024 6.255,1300 6.180,0900 6.241,1700 6.186,120019.380.700.684 39.238.063
21/05/2024 6.300,7500 6.251,4700 6.294,1700 6.275,180019.659.726.317 44.722.015
20/05/2024 6.339,9900 6.245,6700 6.270,7600 6.289,160019.703.502.402 51.574.180
17/05/2024 6.328,4400 6.160,6400 6.170,5700 6.219,930019.486.631.091 66.269.031
16/05/2024 6.187,4900 6.115,9900 6.183,7700 6.164,210019.312.068.317 51.678.028
15/05/2024 6.169,1900 6.055,0500 6.069,6400 6.156,510019.287.941.209 50.014.999
14/05/2024 6.049,6100 5.996,3700 6.024,1000 6.029,500018.890.012.694 35.029.966
13/05/2024 6.081,4000 6.005,3000 6.073,3600 6.044,340018.936.516.333 29.686.860
09/05/2024 6.032,7900 5.966,4500 6.015,7700 6.018,880018.856.754.871 45.500.090
08/05/2024 6.033,6800 5.943,9500 5.943,9500 6.003,760018.809.385.618 90.225.206
02/05/2024 5.927,0900 5.813,5800 5.813,5800 5.877,910018.415.098.757 42.024.174
30/04/2024 5.919,5500 5.822,7800 5.902,6800 5.822,780018.242.381.663 79.166.973
29/04/2024 5.976,0900 5.877,9500 5.972,5900 5.909,720018.514.765.331 43.479.193
26/04/2024 5.972,1100 5.898,0200 5.898,0200 5.968,600018.699.232.352 56.413.238
25/04/2024 5.944,0100 5.865,5500 5.916,5200 5.878,390018.416.588.679 53.660.120
24/04/2024 6.031,3700 5.922,4800 5.927,0600 5.946,510018.630.018.364 96.591.363
23/04/2024 5.914,6500 5.732,7900 5.736,3900 5.914,650018.530.193.131 70.785.699
22/04/2024 5.717,9700 5.585,7900 5.610,0100 5.717,970017.913.999.134 39.231.106
19/04/2024 5.583,3100 5.457,5800 5.466,8000 5.552,540017.395.742.353 34.444.529
18/04/2024 5.530,2800 5.477,7300 5.487,5700 5.524,150017.306.792.710 35.177.134
17/04/2024 5.515,2100 5.429,6300 5.473,2200 5.477,570017.160.868.746 47.918.264
16/04/2024 5.514,2000 5.439,4700 5.500,4700 5.465,700017.123.680.164 61.975.814
15/04/2024 5.637,8200 5.504,0600 5.565,0900 5.585,290017.498.346.936 64.098.405
12/04/2024 5.796,9000 5.616,0100 5.766,0400 5.658,040017.726.254.285 40.797.235
11/04/2024 5.798,3200 5.748,0300 5.775,0900 5.779,660018.107.287.850 42.604.094
10/04/2024 5.837,0200 5.737,7300 5.825,6500 5.798,950018.167.718.629 66.466.589
09/04/2024 5.815,5700 5.632,5800 5.640,8000 5.808,460018.197.497.484 65.261.123
08/04/2024 5.632,9100 5.500,2800 5.506,6300 5.632,910017.647.541.490 64.959.724
05/04/2024 5.490,5600 5.397,4100 5.485,2200 5.486,810017.189.819.391 49.753.676
04/04/2024 5.544,4200 5.449,5500 5.487,4800 5.501,690017.236.436.713 58.723.264
03/04/2024 5.519,3500 5.418,5000 5.489,3200 5.482,430017.176.094.105 60.990.182
02/04/2024 5.662,9900 5.480,5300 5.631,7300 5.512,440017.270.103.325 47.884.591
28/03/2024 5.676,2900 5.613,4200 5.650,4000 5.631,730017.643.823.771 56.739.824
27/03/2024 5.747,6900 5.642,5100 5.703,2300 5.654,100017.713.902.428 47.921.980
26/03/2024 5.740,5100 5.693,3100 5.739,8400 5.723,230017.930.483.788 78.170.169
22/03/2024 5.778,7300 5.719,2600 5.771,8400 5.737,410017.974.893.640 46.395.857
21/03/2024 5.844,3500 5.771,1100 5.812,9800 5.791,850018.145.470.873 81.911.489
20/03/2024 5.780,0600 5.650,6700 5.666,9000 5.780,060018.108.515.448 100.234.554
19/03/2024 5.706,9900 5.589,4700 5.652,4100 5.664,220017.745.593.043 91.149.639
15/03/2024 5.705,1400 5.649,0100 5.690,6100 5.688,860017.822.785.967 175.692.797
14/03/2024 5.674,6900 5.610,9900 5.654,0300 5.674,690017.778.394.888 111.685.370
13/03/2024 5.694,2400 5.628,6200 5.628,6200 5.641,930017.675.760.314 107.583.675
12/03/2024 5.675,4900 5.555,2400 5.640,9800 5.622,540016.268.013.056 116.825.626
11/03/2024 5.824,2400 5.655,2200 5.814,0200 5.665,300016.399.942.175 215.457.936
08/03/2024 5.844,2200 5.749,4000 5.785,8000 5.799,600016.788.724.544 74.739.482
06/03/2024 5.972,8500 5.886,1500 5.902,0500 5.971,150017.285.319.807 57.942.157
05/03/2024 5.956,9100 5.901,2900 5.931,6800 5.901,290017.083.080.070 64.737.672
04/03/2024 5.967,1100 5.861,5000 5.873,9200 5.966,050017.270.555.133 51.994.545
01/03/2024 5.887,8100 5.829,4000 5.864,6100 5.836,810016.896.438.457 35.911.505
29/02/2024 5.882,4700 5.749,4500 5.766,6800 5.875,590017.008.675.893 62.722.730
28/02/2024 5.784,0800 5.706,9900 5.749,3500 5.768,250016.697.957.101 35.367.495
27/02/2024 5.805,8800 5.722,2500 5.753,2900 5.792,320016.767.639.258 29.647.953
26/02/2024 5.797,6100 5.750,0200 5.791,1500 5.767,930016.697.038.312 25.677.005
23/02/2024 5.836,4500 5.773,0800 5.836,4500 5.802,290016.796.508.344 59.720.184
22/02/2024 5.848,4000 5.789,3100 5.824,3600 5.832,770016.884.741.560 49.362.970
21/02/2024 5.811,4000 5.760,2900 5.793,9700 5.811,340016.822.689.682 64.003.898
20/02/2024 5.848,0300 5.790,3900 5.832,1400 5.848,030016.928.897.316 34.652.485
19/02/2024 5.846,2400 5.746,6700 5.791,1200 5.846,240016.923.715.608 25.141.920
16/02/2024 5.849,8400 5.743,1600 5.821,1200 5.778,470016.727.533.754 37.845.897
14/02/2024 5.860,4100 5.663,9000 5.723,4400 5.860,410016.964.749.380 54.535.387
13/02/2024 5.767,2400 5.705,3200 5.756,6300 5.720,800016.558.905.173 31.873.511
12/02/2024 5.830,9600 5.711,5000 5.779,9900 5.745,520016.630.424.118 28.398.011
09/02/2024 5.835,4900 5.769,3600 5.818,4000 5.778,370016.725.501.675 31.983.517
07/02/2024 5.892,0900 5.701,9500 5.877,5800 5.775,870016.718.292.875 35.911.321
06/02/2024 5.899,6500 5.815,2500 5.876,1500 5.868,080016.985.172.595 79.920.365
05/02/2024 5.849,9000 5.702,8900 5.729,7200 5.839,880016.903.567.964 73.757.363
02/02/2024 5.758,7500 5.703,8300 5.707,4800 5.709,440016.525.988.211 75.620.904
01/02/2024 5.667,2000 5.541,6500 5.556,5000 5.665,890016.399.945.003 82.418.485
31/01/2024 5.639,0000 5.442,6700 5.442,6700 5.573,290016.131.906.610 74.765.886
30/01/2024 5.452,5500 5.337,7300 5.373,5800 5.433,530015.727.371.142 43.446.298
29/01/2024 5.421,8700 5.363,2800 5.421,8700 5.374,440015.556.348.039 32.376.708
26/01/2024 5.411,2200 5.307,3300 5.365,1700 5.411,220015.662.800.952 25.506.759
25/01/2024 5.409,7100 5.305,5700 5.409,3200 5.374,620015.556.847.605 34.541.186
24/01/2024 5.423,3800 5.365,8000 5.404,5000 5.400,220015.630.948.452 33.322.659
23/01/2024 5.443,6900 5.355,4500 5.404,1100 5.392,410015.608.339.359 39.656.386
22/01/2024 5.422,9600 5.314,1200 5.346,7600 5.404,300015.642.777.042 35.042.745
19/01/2024 5.398,2700 5.298,4900 5.364,0300 5.343,910015.467.979.177 38.936.583
18/01/2024 5.370,4500 5.262,4500 5.266,6100 5.361,140015.517.837.100 33.006.010
16/01/2024 5.374,4300 5.257,9900 5.374,4300 5.281,130015.286.258.807 43.346.207
15/01/2024 5.442,0500 5.385,0800 5.420,0900 5.400,270015.631.112.946 34.894.959
12/01/2024 5.448,3400 5.332,9200 5.393,2900 5.444,080015.757.915.166 42.590.453
11/01/2024 5.411,0300 5.351,3200 5.357,5400 5.391,930015.606.974.273 59.465.707
10/01/2024 5.336,0000 5.273,1500 5.283,7600 5.319,300015.396.735.823 33.605.909
09/01/2024 5.340,9100 5.173,0200 5.175,3800 5.278,440015.278.471.502 60.138.935
08/01/2024 5.168,6900 5.072,0800 5.084,6200 5.168,660014.960.704.152 44.599.937
05/01/2024 5.087,3700 5.038,9600 5.085,6400 5.085,220014.719.194.758 25.378.882
04/01/2024 5.088,2100 4.996,3100 5.003,3500 5.088,130014.727.608.605 34.319.497
03/01/2024 5.082,1500 5.002,7100 5.080,8900 5.002,710014.480.360.549 27.155.818
02/01/2024 5.140,2000 5.043,0900 5.046,5900 5.086,410014.722.642.726 19.457.842
29/12/2023 5.064,0200 4.958,4700 4.958,4700 5.014,230014.513.706.048 25.606.655
27/12/2023 5.055,7400 5.019,0100 5.021,0300 5.048,600014.613.196.432 23.064.953
22/12/2023 5.062,6500 4.979,1300 5.053,6700 4.996,850014.463.398.939 38.012.937
21/12/2023 5.130,4700 5.066,2100 5.127,5400 5.075,380014.690.699.544 21.929.882
20/12/2023 5.167,1500 5.097,7800 5.145,3700 5.123,600014.830.282.716 21.142.161
19/12/2023 5.168,4300 5.059,4400 5.059,4400 5.135,850014.865.726.677 54.380.152

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος