Χρηματιστήριο \

ALPHA ETF FTSE Athex Large Cap

ΑΔΑΚ

Κατηγορία: GR_ΔΑΚ
Κλάδος: ΧΑ ETF
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΑΔΑΚ

ALPHA ETF FTSE Athex Large Cap

42.4200

0.2200 0.5213%

29/04/2025 , 17:25 Πρ. Κλείσιμο 42.2000

Χαμηλό Υψηλό

42,03 42,42

Χαμ. 52 εβδ. Υψ. 52 εβδ.

32,54 43,26

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
28/04/2025	42,51	42,08	42,51	42,20	11.402	42,24	481.486	56
25/04/2025	42,63	42,14	42,60	42,24	2.344	42,25	99.348	109
24/04/2025	42,43	42,09	42,19	42,25	1.847	42,29	78.067	103
23/04/2025	42,32	41,87	41,98	42,29	2.091	41,35	87.959	90
22/04/2025	41,35	40,57	40,75	41,35	2.412	40,38	98.772	134
17/04/2025	40,80	40,36	40,80	40,38	12.083	40,80	491.627	65
16/04/2025	40,84	40,40	40,45	40,80	691	40,78	28.070	62
15/04/2025	40,83	40,32	40,36	40,78	1.554	40,01	63.022	90
14/04/2025	40,01	38,80	38,80	40,01	5.899	38,80	234.494	101
11/04/2025	39,21	38,22	38,75	38,80	30.533	38,95	1.183.151	114
10/04/2025	40,25	38,75	40,09	38,95	23.013	37,35	912.785	232
09/04/2025	37,91	36,59	37,15	37,35	15.456	38,65	578.278	203
08/04/2025	38,88	37,04	37,67	38,65	13.183	36,30	499.879	252
07/04/2025	37,38	34,86	35,61	36,30	21.960	39,35	804.035	367
04/04/2025	41,00	38,62	41,00	39,35	22.142	41,37	870.933	267
03/04/2025	42,21	41,22	41,50	41,37	3.276	42,04	136.422	221
02/04/2025	42,11	41,63	41,95	42,04	3.034	41,97	126.776	135
01/04/2025	42,12	41,60	41,73	41,97	16.451	41,52	690.377	221
31/03/2025	42,31	41,33	42,30	41,52	9.830	42,96	410.383	327
28/03/2025	43,28	42,96	43,12	42,96	3.496	43,21	150.810	158
28/03/2025	43,28	42,96	43,12	42,96	3.496	43,21	150.810	158
27/03/2025	43,36	42,88	42,95	43,21	3.343	43,26	144.084	188
26/03/2025	43,34	42,87	42,88	43,26	3.478	42,66	149.964	153
24/03/2025	43,00	41,96	43,00	42,66	34.815	41,66	1.465.302	102
21/03/2025	41,90	41,51	41,90	41,66	11.222	41,96	468.455	84
21/03/2025	41,90	41,51	41,90	41,66	11.222	41,96	468.455	84
20/03/2025	42,06	41,59	41,96	41,96	9.587	41,85	400.651	84
19/03/2025	42,08	41,70	42,08	41,85	3.033	42,03	126.929	98
17/03/2025	42,09	41,67	41,90	41,98	2.965	41,74	124.266	136
14/03/2025	41,75	41,30	41,30	41,74	12.603	41,30	524.515	96
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
12/03/2025	41,00	40,21	40,32	41,00	9.827	39,92	401.434	108
11/03/2025	40,23	39,79	39,86	39,92	11.917	39,83	475.964	92
10/03/2025	40,06	39,62	39,83	39,83	1.718	39,83	68.379	95
07/03/2025	40,03	39,69	39,90	39,83	2.187	39,90	87.304	104
06/03/2025	40,43	39,62	40,18	39,90	2.754	40,00	110.704	144
05/03/2025	40,00	39,55	39,55	40,00	10.031	39,19	398.391	171
05/03/2025	40,00	39,55	39,55	40,00	10.031	39,19	398.391	171
04/03/2025	39,69	38,88	39,38	39,19	3.858	39,48	151.726	218
28/02/2025	39,48	38,71	38,98	39,48	2.050	38,95	80.370	112
27/02/2025	39,09	38,55	38,90	38,95	13.338	39,10	518.974	117
26/02/2025	39,26	39,00	39,09	39,10	9.499	39,06	371.772	118
25/02/2025	39,16	38,91	39,00	39,06	1.644	39,20	64.160	114
24/02/2025	39,67	39,11	39,60	39,20	10.968	39,62	430.438	183
21/02/2025	39,90	39,50	39,53	39,62	9.731	39,53	386.267	144
20/02/2025	39,56	39,15	39,37	39,53	10.704	39,37	421.121	168
19/02/2025	39,83	39,26	39,68	39,37	12.026	39,59	474.624	166
18/02/2025	39,59	39,10	39,49	39,59	27.514	39,42	1.085.225	208
17/02/2025	39,43	39,01	39,18	39,42	15.424	39,17	604.811	110
14/02/2025	39,20	38,90	38,99	39,17	6.158	39,07	239.838	56
13/02/2025	39,18	38,00	38,00	39,07	8.179	38,00	318.098	76
12/02/2025	38,00	37,68	37,79	38,00	9.618	37,71	363.385	67
11/02/2025	37,87	37,65	37,70	37,71	11.277	37,85	426.128	70
07/02/2025	37,91	37,48	37,48	37,90	7.455	37,48	281.107	81
06/02/2025	37,49	37,10	37,10	37,48	7.640	36,85	285.383	73
05/02/2025	37,03	36,80	37,03	36,85	5.244	36,90	193.505	94
04/02/2025	37,07	36,79	37,07	36,90	10.492	36,65	387.406	149
03/02/2025	37,49	36,53	37,49	36,65	2.464	37,86	90.981	186
31/01/2025	38,02	37,80	37,95	37,86	2.342	37,84	88.791	122
30/01/2025	37,84	37,45	37,78	37,84	1.017	37,74	38.320	97
29/01/2025	37,98	37,65	37,85	37,74	1.373	37,65	51.953	71
28/01/2025	37,82	37,60	37,80	37,65	5.585	37,80	210.548	93
27/01/2025	37,80	37,17	37,30	37,80	5.778	37,64	216.223	96
24/01/2025	37,73	37,29	37,29	37,64	1.345	37,20	50.314	54
23/01/2025	37,34	37,05	37,26	37,20	1.388	37,18	51.643	76
22/01/2025	37,59	37,18	37,59	37,18	1.407	37,35	52.606	66
21/01/2025	37,41	37,13	37,23	37,35	2.211	37,33	82.335	66
20/01/2025	37,33	37,13	37,22	37,33	4.611	37,15	171.658	77
17/01/2025	37,16	36,70	36,71	37,15	1.378	36,61	51.100	63
16/01/2025	36,72	36,50	36,65	36,61	1.644	36,50	60.156	69
15/01/2025	36,53	36,23	36,40	36,50	1.473	36,16	53.627	70
14/01/2025	36,43	36,16	36,40	36,16	2.713	36,23	98.404	103
13/01/2025	36,43	36,17	36,43	36,23	2.130	36,69	77.312	125
10/01/2025	36,90	36,60	36,74	36,69	936	36,79	34.412	49
09/01/2025	36,82	36,53	36,69	36,79	29.386	36,69	1.074.387	70
08/01/2025	36,73	36,43	36,66	36,69	4.014	36,67	146.873	87
07/01/2025	36,69	36,21	36,28	36,67	5.646	36,23	205.936	127
03/01/2025	36,29	35,83	35,95	36,23	2.783	35,90	100.347	90
02/01/2025	36,00	35,74	35,74	35,90	1.228	35,55	44.094	98
30/12/2024	35,56	35,31	35,37	35,53	1.347	35,35	47.723	63
27/12/2024	35,46	35,14	35,24	35,35	2.512	35,26	88.595	122
23/12/2024	35,53	35,14	35,47	35,26	25.490	35,47	900.141	64
20/12/2024	35,47	35,15	35,40	35,47	7.998	35,40	282.587	47
19/12/2024	35,42	35,00	35,30	35,40	2.060	35,30	72.568	50
18/12/2024	35,46	35,27	35,43	35,30	5.361	35,34	189.322	45
17/12/2024	35,64	35,19	35,50	35,34	7.281	35,65	257.442	64
16/12/2024	35,73	35,45	35,71	35,65	3.094	35,82	110.364	59
13/12/2024	35,85	35,71	35,81	35,82	2.380	35,71	85.156	51
12/12/2024	35,71	35,56	35,64	35,71	952	35,55	33.937	46
11/12/2024	35,62	35,46	35,55	35,55	2.746	35,58	97.615	70
10/12/2024	35,81	35,55	35,69	35,58	8.382	35,81	299.011	136
09/12/2024	35,81	35,38	35,46	35,81	6.360	35,41	225.930	76
06/12/2024	35,57	35,31	35,45	35,41	4.676	35,45	165.690	36
05/12/2024	35,45	34,89	34,89	35,45	2.374	34,79	83.291	54
04/12/2024	34,93	34,66	34,70	34,79	3.487	34,63	121.389	36
03/12/2024	34,84	34,42	34,84	34,63	4.505	34,56	156.181	71
02/12/2024	34,58	33,72	33,72	34,56	4.177	33,65	143.510	60
29/11/2024	33,90	33,56	33,90	33,65	3.527	33,89	118.690	22
28/11/2024	34,07	33,75	33,75	33,89	3.144	33,75	106.753	25
27/11/2024	34,13	33,72	34,01	33,75	3.554	34,08	120.412	25
26/11/2024	34,19	33,92	33,96	34,08	3.797	33,91	129.490	16
25/11/2024	34,13	33,90	34,01	33,91	3.711	34,01	126.266	23
22/11/2024	34,08	33,67	33,94	34,01	3.407	33,87	115.428	22
21/11/2024	33,87	33,47	33,47	33,87	4.461	33,60	150.264	7
20/11/2024	33,63	33,29	33,41	33,60	3.265	32,90	109.539	23
19/11/2024	33,90	32,90	33,73	32,90	3.146	33,73	105.182	36
18/11/2024	34,00	33,47	34,00	33,73	3.126	34,06	104.729	17
15/11/2024	34,25	34,01	34,01	34,06	3.228	34,39	110.077	14
14/11/2024	34,53	34,21	34,53	34,39	3.905	34,53	134.556	17
13/11/2024	34,82	34,38	34,82	34,53	5.249	34,91	181.628	19
12/11/2024	34,91	34,51	34,70	34,91	3.851	34,78	133.701	32
11/11/2024	34,78	34,41	34,54	34,78	4.648	34,44	160.846	33
08/11/2024	34,45	34,15	34,16	34,44	3.346	34,16	114.590	16
07/11/2024	34,27	34,01	34,22	34,16	3.169	34,22	108.141	23
06/11/2024	34,48	33,79	33,79	34,22	3.344	33,79	114.640	30
05/11/2024	33,91	33,70	33,70	33,79	4.171	33,62	140.975	30
04/11/2024	33,68	33,42	33,60	33,62	16.400	33,57	549.753	46
01/11/2024	33,65	33,46	33,48	33,57	3.475	33,39	116.805	52
31/10/2024	33,56	33,19	33,19	33,39	3.682	33,19	122.629	54
30/10/2024	33,79	33,15	33,79	33,19	4.590	33,77	153.271	24
29/10/2024	34,00	33,68	33,82	33,77	3.947	33,52	133.613	33
25/10/2024	33,89	33,40	33,89	33,52	3.497	33,80	117.565	30
24/10/2024	34,13	33,70	34,04	33,80	3.471	33,91	117.567	35
23/10/2024	34,40	33,91	34,39	33,91	3.586	34,33	122.345	24
22/10/2024	34,93	34,29	34,93	34,33	2.729	34,92	93.839	27
21/10/2024	35,10	34,80	35,10	34,92	3.754	35,10	131.329	21
18/10/2024	35,14	34,95	35,04	35,10	4.972	34,95	174.229	26
17/10/2024	34,98	34,76	34,77	34,95	3.763	34,65	130.964	23
16/10/2024	34,68	34,45	34,45	34,65	5.082	34,52	175.424	24
15/10/2024	34,52	34,10	34,38	34,52	3.375	34,16	115.404	27
14/10/2024	34,52	34,16	34,17	34,16	4.021	34,15	137.958	30
11/10/2024	34,28	34,01	34,20	34,15	5.019	34,23	171.562	29
10/10/2024	34,47	34,20	34,47	34,23	5.013	34,38	171.916	26
09/10/2024	34,62	34,24	34,49	34,38	3.947	34,41	136.140	24
08/10/2024	34,66	34,33	34,45	34,41	2.237	34,55	76.894	23
07/10/2024	34,82	34,47	34,74	34,55	4.262	34,74	147.409	44
04/10/2024	34,74	34,37	34,41	34,74	3.782	34,20	130.672	32
03/10/2024	35,90	34,20	35,90	34,20	5.804	34,45	199.043	59
02/10/2024	35,00	34,45	35,00	34,45	3.358	35,11	116.207	46
01/10/2024	35,41	35,11	35,35	35,11	3.237	35,35	114.377	48
30/09/2024	35,74	35,35	35,71	35,35	3.401	35,65	121.161	53
27/09/2024	35,90	35,65	35,90	35,65	1.572	35,80	56.256	18
26/09/2024	35,89	35,50	35,50	35,80	4.403	35,40	157.558	23
25/09/2024	35,40	35,23	35,36	35,40	47.239	35,32	1.669.478	30
24/09/2024	35,34	35,00	35,00	35,32	3.160	35,00	111.267	20
23/09/2024	35,00	34,40	34,40	35,00	13.738	34,47	474.481	24
20/09/2024	34,61	34,43	34,61	34,47	20.235	34,37	698.215	24
19/09/2024	34,45	34,28	34,40	34,37	4.799	34,35	165.006	16
18/09/2024	34,68	34,34	34,68	34,35	3.234	34,56	111.223	19
17/09/2024	34,57	34,34	34,37	34,56	3.427	34,34	118.249	21
16/09/2024	34,41	34,23	34,23	34,34	3.100	34,28	106.417	25
13/09/2024	34,36	34,00	34,00	34,28	3.523	34,00	120.485	18
12/09/2024	34,56	34,00	34,56	34,00	3.387	34,22	115.965	30
11/09/2024	34,53	34,22	34,53	34,22	3.414	34,50	117.175	18
10/09/2024	34,94	34,50	34,85	34,50	4.573	34,85	158.548	25
09/09/2024	34,97	34,72	34,97	34,85	3.464	34,90	120.775	19
06/09/2024	34,94	34,79	34,94	34,90	3.431	35,04	119.768	28
05/09/2024	35,13	34,95	34,97	35,04	2.285	34,85	80.018	23
04/09/2024	35,00	34,52	35,00	34,85	2.625	35,08	91.030	33
03/09/2024	35,24	35,00	35,00	35,08	3.349	35,00	117.668	46
02/09/2024	35,03	34,55	34,55	35,00	3.000	34,55	104.414	47
30/08/2024	34,70	34,52	34,65	34,55	3.175	34,57	109.858	37
29/08/2024	34,68	34,43	34,68	34,57	2.278	34,67	78.685	15
28/08/2024	35,06	34,63	34,92	34,67	3.513	34,92	122.229	20
27/08/2024	35,16	34,89	35,08	34,92	43.327	34,90	1.514.055	31
26/08/2024	35,01	34,84	34,86	34,90	3.008	34,90	105.150	27
23/08/2024	35,08	34,86	34,90	34,90	2.267	34,85	79.230	19
22/08/2024	34,88	34,72	34,74	34,85	1.096	34,84	38.170	25
21/08/2024	34,85	34,60	34,65	34,84	2.180	34,65	75.893	19
20/08/2024	34,88	34,60	34,88	34,65	2.177	34,95	75.460	16
19/08/2024	34,96	34,83	34,96	34,95	2.062	34,96	72.042	14
16/08/2024	35,09	34,89	35,02	34,96	1.212	34,60	42.404	28
14/08/2024	34,65	34,36	34,41	34,60	861	34,20	29.653	19
13/08/2024	34,20	34,04	34,06	34,20	2.215	34,06	75.541	20
12/08/2024	34,08	33,60	33,71	34,06	224	33,70	7.566	20
09/08/2024	33,96	33,59	33,59	33,70	562	33,59	18.966	34
08/08/2024	34,08	33,44	34,08	33,59	16.174	34,08	544.096	24
07/08/2024	34,08	33,64	33,78	34,08	6.667	33,21	225.011	53
06/08/2024	33,74	32,97	33,62	33,21	3.359	32,54	112.054	99
05/08/2024	33,41	32,00	33,00	32,54	8.899	34,97	290.567	145
02/08/2024	35,50	34,87	35,50	34,97	961	35,86	33.831	63
01/08/2024	35,97	35,70	35,90	35,86	1.261	35,88	45.312	53
31/07/2024	35,98	35,66	35,66	35,88	6.412	35,59	229.692	37
30/07/2024	35,70	35,54	35,63	35,59	2.404	35,64	85.668	37
29/07/2024	35,70	35,58	35,58	35,64	1.247	35,58	44.396	42
26/07/2024	35,58	35,42	35,50	35,58	2.269	35,28	80.648	30
25/07/2024	35,40	35,07	35,40	35,28	1.517	35,47	53.378	32
24/07/2024	35,75	35,40	35,75	35,47	2.257	35,77	80.154	30
23/07/2024	36,00	35,77	36,00	35,77	4.788	35,94	171.739	59
22/07/2024	36,01	35,30	35,30	35,94	849	35,21	30.429	30
19/07/2024	35,21	34,98	35,06	35,21	357	35,04	12.514	24
18/07/2024	35,13	34,80	34,93	35,04	1.040	34,76	36.309	29
17/07/2024	35,00	34,68	35,00	34,76	2.881	34,92	100.268	39
16/07/2024	35,13	34,86	35,13	34,92	2.557	35,13	89.349	25
15/07/2024	35,22	34,99	35,13	35,13	2.403	35,00	84.498	34
12/07/2024	35,00	34,64	34,83	35,00	309	34,74	10.770	26
11/07/2024	34,91	34,74	34,79	34,74	5.893	34,79	205.191	31
10/07/2024	34,89	34,70	34,89	34,79	8.044	34,78	279.871	30
09/07/2024	35,05	34,73	34,73	34,78	459	34,73	16.014	27
08/07/2024	34,78	34,51	34,57	34,73	559	34,51	19.402	43
05/07/2024	34,59	34,35	34,35	34,51	568	34,35	19.573	34
04/07/2024	34,35	34,13	34,19	34,35	850	33,96	29.063	42
03/07/2024	33,96	33,67	33,68	33,96	150	33,68	5.076	43
02/07/2024	33,87	33,51	33,80	33,68	1.192	33,90	40.198	65
01/07/2024	34,00	33,63	33,75	33,90	4.616	33,52	155.662	80
28/06/2024	34,98	34,71	34,71	34,87	481	34,74	16.767	41
27/06/2024	34,90	34,65	34,87	34,74	2.565	34,71	89.356	33
26/06/2024	35,06	34,60	35,06	34,71	2.317	35,05	80.298	26
25/06/2024	35,28	35,00	35,20	35,05	38.244	35,22	1.346.149	34
21/06/2024	35,22	34,81	34,96	35,22	5.508	34,96	192.795	30
20/06/2024	35,31	34,73	35,29	34,96	1.927	35,05	67.699	31
19/06/2024	35,08	34,91	34,95	35,05	2.266	34,99	79.297	31
18/06/2024	34,99	34,67	34,76	34,99	6.408	34,67	222.739	41
17/06/2024	34,99	34,33	34,99	34,67	3.190	34,73	110.331	61
14/06/2024	35,57	34,63	35,55	34,73	15.028	35,48	532.796	51
13/06/2024	35,95	35,48	35,95	35,48	16.509	35,92	587.529	46
12/06/2024	35,98	35,63	35,86	35,92	29.779	35,76	1.062.601	61
11/06/2024	36,31	35,73	36,28	35,76	6.502	36,02	233.056	52
10/06/2024	36,07	35,46	35,94	36,02	2.837	35,94	101.091	50
07/06/2024	36,00	35,70	35,73	35,94	2.180	35,72	78.146	29
06/06/2024	35,96	35,50	35,50	35,72	2.941	35,50	105.377	27
05/06/2024	35,50	34,90	35,20	35,50	2.859	34,95	100.107	38
04/06/2024	35,51	34,95	35,51	34,95	2.778	35,51	97.485	44
03/06/2024	35,72	35,40	35,48	35,51	10.026	35,00	355.190	55
31/05/2024	35,40	35,00	35,40	35,00	948	35,39	33.278	35
30/05/2024	35,63	35,24	35,53	35,39	16.793	35,40	595.075	46
29/05/2024	36,09	35,40	36,09	35,40	2.842	36,20	101.099	34
28/05/2024	36,41	36,09	36,35	36,20	2.466	36,35	89.324	23
27/05/2024	36,69	36,31	36,31	36,35	3.085	36,31	112.846	30
24/05/2024	36,32	36,01	36,30	36,31	2.248	36,33	81.025	18
23/05/2024	36,51	36,27	36,49	36,33	2.574	36,33	93.547	26
22/05/2024	36,80	36,32	36,80	36,33	2.631	36,92	95.771	30
21/05/2024	37,00	36,80	36,99	36,92	4.343	36,99	159.846	27
20/05/2024	37,08	36,83	36,91	36,99	76.126	36,71	2.803.737	35
17/05/2024	37,04	36,55	36,65	36,71	2.392	36,55	88.239	19
16/05/2024	36,70	36,45	36,70	36,55	16.360	36,52	597.471	25
15/05/2024	36,63	36,20	36,20	36,52	2.599	36,03	94.632	22
14/05/2024	36,12	35,96	36,12	36,03	1.956	36,12	70.525	30
13/05/2024	36,46	36,04	36,46	36,12	3.090	36,42	111.568	46
09/05/2024	36,30	36,04	36,25	36,30	3.358	36,25	121.423	55
08/05/2024	36,26	36,10	36,15	36,25	3.103	35,75	112.310	47
02/05/2024	35,91	35,66	35,70	35,75	741	35,66	26.476	47
30/04/2024	35,85	35,50	35,83	35,66	3.582	35,74	127.948	39
29/04/2024	35,84	35,50	35,80	35,74	909	35,76	32.423	48
26/04/2024	35,78	35,58	35,75	35,76	5.440	35,40	194.350	22
25/04/2024	35,62	35,34	35,62	35,40	3.298	35,67	117.150	19
24/04/2024	35,97	35,54	35,85	35,67	3.555	35,61	127.407	32
23/04/2024	35,73	35,13	35,14	35,61	28.945	34,87	1.023.274	39
22/04/2024	34,88	34,35	34,48	34,87	3.210	34,10	110.958	32
19/04/2024	34,12	33,60	33,89	34,10	2.979	33,74	100.326	19
18/04/2024	33,76	33,49	33,49	33,74	5.289	33,40	178.120	18
17/04/2024	33,61	33,25	33,33	33,40	16.561	33,25	552.153	35
16/04/2024	35,00	33,25	35,00	33,25	3.960	35,00	132.237	54
15/04/2024	35,00	33,61	34,15	35,00	3.152	34,17	106.781	33
12/04/2024	34,85	34,17	34,60	34,17	6.690	34,66	232.346	25
11/04/2024	34,79	34,49	34,62	34,66	15.783	34,69	546.579	30
10/04/2024	34,77	34,52	34,70	34,69	3.605	34,66	124.800	30
09/04/2024	34,66	33,95	33,95	34,66	3.910	34,08	133.351	35
08/04/2024	34,10	33,48	33,66	34,08	8.306	33,60	280.698	60
05/04/2024	33,74	33,09	33,74	33,60	6.774	33,60	224.644	48
04/04/2024	33,83	33,44	33,67	33,60	30.753	33,64	1.032.060	68
03/04/2024	33,95	33,50	33,92	33,64	10.458	33,78	351.633	89
02/04/2024	34,60	33,78	34,60	33,78	15.140	34,61	519.554	89
28/03/2024	34,61	34,30	34,46	34,61	2.287	34,45	78.905	43
27/03/2024	34,77	34,36	34,61	34,45	5.493	34,51	189.656	33
26/03/2024	34,74	34,47	34,63	34,51	2.778	34,74	95.921	38
22/03/2024	34,94	34,62	34,78	34,74	4.525	34,78	156.911	37
21/03/2024	34,92	34,57	34,57	34,78	2.792	34,40	96.915	37
20/03/2024	34,55	34,10	34,22	34,40	14.313	34,23	492.085	26
19/03/2024	34,70	34,12	34,64	34,23	3.443	34,56	118.040	35
15/03/2024	34,72	34,37	34,55	34,56	12.461	34,50	431.346	31
14/03/2024	34,50	33,94	34,11	34,50	11.199	34,05	382.499	28
13/03/2024	34,30	34,00	34,05	34,05	24.573	34,05	837.750	47
12/03/2024	34,19	33,79	33,95	34,05	5.995	33,95	203.855	50
11/03/2024	34,96	33,70	34,96	33,95	6.091	34,96	209.774	80
08/03/2024	34,99	34,67	34,87	34,96	6.827	34,78	237.409	56
06/03/2024	35,37	34,92	35,05	35,37	5.500	35,09	192.394	49
05/03/2024	35,28	35,02	35,28	35,09	4.859	35,22	170.405	55
04/03/2024	35,30	34,86	34,92	35,22	38.512	34,86	1.351.216	97
01/03/2024	35,06	34,86	35,01	34,86	2.949	34,98	102.952	62
29/02/2024	34,98	34,40	34,73	34,98	6.556	34,73	228.076	44
28/02/2024	34,73	34,21	34,68	34,73	7.519	34,68	259.010	72
27/02/2024	35,00	34,50	34,69	34,68	9.814	34,69	339.608	39
26/02/2024	34,75	34,50	34,75	34,69	15.145	34,72	523.967	46
23/02/2024	35,06	34,59	35,06	34,72	3.353	34,86	116.614	46
22/02/2024	35,48	34,76	35,00	34,86	35.096	34,79	1.220.746	49
21/02/2024	35,00	34,69	35,00	34,79	5.555	34,99	192.957	58
20/02/2024	35,50	34,85	35,50	34,99	1.753	34,81	61.324	68
19/02/2024	35,15	34,45	35,15	34,81	4.101	34,44	142.284	63
16/02/2024	34,76	34,37	34,60	34,44	6.163	34,43	212.645	47
14/02/2024	34,60	34,05	34,20	34,59	2.755	34,09	94.292	54
13/02/2024	34,75	34,05	34,75	34,09	2.751	34,33	94.082	69
12/02/2024	34,65	34,20	34,56	34,33	30.100	34,46	1.037.846	79
09/02/2024	35,00	34,45	35,00	34,46	22.497	34,56	779.095	110
07/02/2024	35,30	34,08	35,29	34,31	3.462	34,68	119.559	147
06/02/2024	34,68	34,35	34,47	34,68	5.757	34,47	198.409	153
05/02/2024	34,70	34,00	34,70	34,47	3.865	34,18	132.917	113
02/02/2024	34,33	33,90	33,90	34,18	5.101	33,87	174.162	76
01/02/2024	34,24	33,55	33,60	33,87	3.256	33,62	109.849	68
31/01/2024	33,91	33,43	33,44	33,62	40.141	33,40	1.350.339	69
30/01/2024	33,40	32,75	32,75	33,40	3.314	33,08	109.998	59
29/01/2024	33,55	33,08	33,55	33,08	5.886	33,33	195.691	57
26/01/2024	33,70	33,10	33,70	33,33	4.565	33,21	152.212	45
25/01/2024	33,85	33,09	33,85	33,21	4.774	33,53	158.790	44
24/01/2024	33,85	33,38	33,85	33,53	3.047	33,24	102.160	40
23/01/2024	33,60	33,00	33,60	33,24	3.564	33,29	118.751	43
22/01/2024	33,50	32,91	33,50	33,29	10.050	32,91	333.943	58
19/01/2024	33,19	32,85	33,17	32,91	8.273	33,03	273.009	41
18/01/2024	33,03	32,00	32,70	33,03	4.543	32,74	148.962	57
16/01/2024	33,40	32,67	33,40	32,76	5.461	33,22	179.125	73
15/01/2024	33,50	32,94	33,50	33,22	4.471	33,20	148.139	77
12/01/2024	33,25	32,87	33,25	33,20	4.118	33,09	136.272	82
11/01/2024	36,00	33,02	35,99	33,09	4.326	32,89	143.839	100
10/01/2024	36,50	32,65	36,50	32,89	20.157	32,50	660.268	91
09/01/2024	38,00	32,39	32,39	32,50	7.833	32,39	258.600	145
08/01/2024	32,46	31,94	32,07	32,39	6.225	31,99	199.915	75
05/01/2024	31,99	31,58	31,96	31,99	22.450	31,96	713.845	64
04/01/2024	32,01	31,75	31,80	31,96	2.759	31,77	88.044	55
03/01/2024	31,87	31,70	31,87	31,77	4.630	31,86	146.968	66
02/01/2024	32,04	31,60	31,60	31,86	4.585	31,58	146.263	90

Realtime ΓΔ	7,79 0,46% 1.709,63
Τζίρος	150.29 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5545.18	0.2972%
DAX	22425.83	0.6922%
SXXP	523.19	0.5265%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.14106
EUR/CHF	0.93965
USD/ZAR	18.5651
Όλες οι Ισοτιμίες

BTC/USD	95453.5
Χρυσός	3319.73

Αγορές

Premium Services

Χρηματιστήριο \

ALPHA ETF FTSE Athex Large Cap

ALPHA ETF FTSE Athex Large Cap

Αγορές

Real Time

Χρηματιστήριο \

ALPHA ETF FTSE Athex Large Cap

ALPHA ETF FTSE Athex Large Cap

TV