Χρηματιστήριο \

Δείκτης ATHEX ESG
ATHEX_ESG
1.767,05
Τελ. Ενημ.:
17:25
-51,75 -2,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
1.726,8100 1.799,3800
Άνοιγμα 1.799,38
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1.531,43 2.038,77
Προηγ. Κλείσιμο
1818.8000 111.8400 6.5520 %

Απόδοση

7 ημερών
-7,71%
1 μηνός
-3,33%
3 μηνών
5,27%
6 μηνών
12,40%
1 έτους
14,75%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
08/04/2025 1.834,0100 1.739,6200 1.739,6200 1.818,800045.743.629.431 277.255.149
07/04/2025 1.850,1800 1.676,0700 1.850,1800 1.706,960042.930.771.314 379.792.996
04/04/2025 1.932,1100 1.825,5500 1.930,8500 1.850,260046.534.605.549 378.843.698
03/04/2025 1.993,1400 1.945,1600 1.966,0300 1.949,210049.023.296.370 194.799.523
02/04/2025 1.987,8700 1.962,0900 1.979,4400 1.987,000049.973.846.827 119.871.495
01/04/2025 1.985,8500 1.960,6600 1.961,1500 1.970,790049.565.972.475 133.608.688
31/03/2025 1.998,5000 1.950,8600 1.998,5000 1.953,610049.134.029.936 235.233.633
28/03/2025 2.040,6300 2.018,9700 2.032,5400 2.021,180050.833.458.699 166.349.646
28/03/2025 2.040,6300 2.018,9700 2.032,5400 2.021,180050.833.458.699 166.349.646
27/03/2025 2.041,9800 2.020,4500 2.026,9200 2.038,170051.260.762.844 179.521.866
26/03/2025 2.041,4100 2.013,4600 2.015,1300 2.038,770051.275.644.471 325.457.965
24/03/2025 2.009,9300 1.978,4500 1.978,4500 2.008,780050.521.460.217 168.461.641
21/03/2025 1.972,4100 1.960,9400 1.968,8700 1.971,420049.651.740.867 311.721.314
21/03/2025 1.972,4100 1.960,9400 1.968,8700 1.971,420049.651.740.867 311.721.314
20/03/2025 1.984,4000 1.962,2300 1.978,6200 1.980,450049.879.143.871 186.803.957
19/03/2025 1.984,4100 1.966,9600 1.984,4100 1.979,600049.857.740.656 191.652.915
17/03/2025 1.980,7700 1.960,7500 1.970,9400 1.974,900049.739.373.184 101.545.254
14/03/2025 1.971,8600 1.945,3600 1.945,9500 1.971,600049.656.317.677 178.156.248
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730048.979.499.188 208.706.617
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730048.979.499.188 208.706.617
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730048.979.499.188 208.706.617
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730048.979.499.188 208.706.617
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730048.979.499.188 208.706.617
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730048.979.499.188 208.706.617
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730048.979.499.188 208.706.617
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730048.979.499.188 208.706.617
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730048.979.499.188 208.706.617
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730048.979.499.188 208.706.617
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730048.979.499.188 208.706.617
12/03/2025 1.935,4700 1.884,6000 1.884,6000 1.935,180048.738.929.212 218.776.710
11/03/2025 1.893,3700 1.874,6800 1.874,6800 1.880,500047.361.804.160 171.051.194
10/03/2025 1.887,2600 1.869,9600 1.885,6400 1.881,360047.383.532.111 192.485.003
07/03/2025 1.886,3500 1.871,2400 1.876,6500 1.881,440047.385.562.010 159.709.490
06/03/2025 1.905,9200 1.870,7200 1.890,7500 1.881,340047.384.929.457 180.573.872
05/03/2025 1.889,3800 1.855,4400 1.855,4400 1.889,360047.587.142.743 233.465.087
05/03/2025 1.889,3800 1.855,4400 1.855,4400 1.889,360047.587.142.743 233.465.087
04/03/2025 1.869,5500 1.835,9700 1.850,8600 1.849,830046.591.407.153 258.405.248
28/02/2025 1.857,8700 1.824,6300 1.832,1300 1.855,310046.729.401.426 355.627.555
26/02/2025 1.851,7400 1.839,6100 1.843,5700 1.844,280047.079.189.816 128.900.222
25/02/2025 1.845,9600 1.835,6500 1.840,8500 1.840,480046.982.257.193 171.930.598
24/02/2025 1.869,3800 1.842,6400 1.867,5000 1.848,700047.191.850.989 180.414.729
21/02/2025 1.873,0800 1.859,4200 1.859,4200 1.866,600047.648.983.665 137.014.119
20/02/2025 1.864,4300 1.846,0000 1.851,6400 1.863,410047.567.381.688 104.059.014
19/02/2025 1.878,2900 1.854,8800 1.871,2300 1.859,240047.460.993.817 126.596.241
18/02/2025 1.872,1900 1.845,3700 1.860,5600 1.872,180047.791.263.177 120.208.771
17/02/2025 1.859,1500 1.837,9200 1.846,9800 1.859,050047.456.164.268 80.988.510
14/02/2025 1.846,8600 1.834,6100 1.844,6000 1.846,860047.144.948.077 103.838.111
13/02/2025 1.844,6700 1.800,4700 1.800,7200 1.844,350047.077.969.991 182.040.678
12/02/2025 1.795,2700 1.778,9300 1.780,2600 1.795,250045.824.713.308 130.626.562
11/02/2025 1.785,1800 1.774,4600 1.779,0700 1.777,600045.374.157.489 91.296.805
07/02/2025 1.788,1300 1.771,2400 1.771,2400 1.788,130045.642.941.571 99.039.555
06/02/2025 1.771,6100 1.743,5100 1.743,5100 1.771,610045.221.228.531 119.333.797
05/02/2025 1.744,2900 1.734,8800 1.743,9400 1.737,340044.346.551.333 83.606.118
04/02/2025 1.744,8500 1.734,5100 1.734,9200 1.743,060044.492.494.061 115.388.453
03/02/2025 1.756,1000 1.724,4600 1.753,5500 1.727,450044.093.912.492 168.669.227
31/01/2025 1.790,8500 1.778,7400 1.787,2900 1.778,740045.403.140.857 117.008.244
30/01/2025 1.783,6200 1.764,5900 1.781,9100 1.783,570045.526.477.453 95.086.784
29/01/2025 1.789,1300 1.777,0900 1.780,7400 1.779,120045.412.848.914 108.309.412
28/01/2025 1.781,5800 1.769,3600 1.769,3600 1.778,250045.390.775.224 114.398.350
27/01/2025 1.774,0600 1.754,5900 1.764,3200 1.769,230045.160.371.062 93.394.292
24/01/2025 1.778,9900 1.755,2000 1.755,2000 1.772,680045.248.453.933 111.846.923
23/01/2025 1.761,0700 1.747,3900 1.753,3500 1.752,440044.731.953.529 126.704.615
22/01/2025 1.773,2100 1.752,0900 1.770,5700 1.752,580044.735.555.582 118.058.212
21/01/2025 1.772,4700 1.759,0600 1.762,4800 1.770,650045.196.824.262 101.434.788
20/01/2025 1.761,1400 1.749,8400 1.754,1000 1.761,120044.951.803.790 120.440.529
17/01/2025 1.753,1200 1.727,7900 1.727,7900 1.753,120044.747.701.683 151.142.968
16/01/2025 1.729,8900 1.721,0200 1.729,0600 1.727,470044.092.847.925 79.907.980
15/01/2025 1.722,8000 1.707,4500 1.709,9800 1.721,530043.941.326.617 91.587.664
14/01/2025 1.716,2900 1.705,7000 1.710,2700 1.707,900043.593.463.629 95.225.051
13/01/2025 1.718,2700 1.703,7100 1.718,2700 1.704,450043.505.454.011 99.646.340
10/01/2025 1.738,2100 1.724,1100 1.730,5800 1.724,110044.007.205.062 110.657.231
09/01/2025 1.734,0300 1.719,3100 1.725,4900 1.733,140044.237.510.565 121.242.733
08/01/2025 1.730,6000 1.715,4700 1.726,1300 1.727,690044.098.542.437 134.695.520
07/01/2025 1.728,7300 1.700,9800 1.705,9200 1.728,360044.115.593.213 144.452.728
03/01/2025 1.706,7600 1.685,4500 1.693,6700 1.702,020043.406.741.549 72.266.511
02/01/2025 1.693,2200 1.678,3500 1.678,3500 1.693,220043.182.368.089 72.486.441
30/12/2024 1.671,0800 1.659,9600 1.662,6500 1.663,920042.435.126.823 73.660.500
27/12/2024 1.666,9100 1.652,2100 1.657,5000 1.664,300042.444.603.553 61.053.104
23/12/2024 1.670,1100 1.654,8400 1.663,4800 1.655,830042.220.826.886 75.270.490
20/12/2024 1.667,5800 1.653,6700 1.662,2100 1.662,800041.890.220.087 442.390.421
19/12/2024 1.667,2100 1.644,7700 1.647,0100 1.667,210042.001.408.311 84.773.403
18/12/2024 1.668,4100 1.660,7200 1.663,1800 1.665,730041.964.173.462 80.521.757
17/12/2024 1.676,3000 1.658,8500 1.674,7800 1.660,660041.836.443.652 108.113.266
16/12/2024 1.680,4400 1.669,6200 1.676,4400 1.676,790042.242.747.839 99.003.853
13/12/2024 1.685,8400 1.679,2700 1.679,2700 1.683,800042.419.295.786 78.226.411
12/12/2024 1.680,6400 1.667,1600 1.667,1600 1.677,950042.348.631.137 98.658.567
11/12/2024 1.673,6400 1.664,6300 1.664,7000 1.669,630042.138.728.844 73.261.872
10/12/2024 1.682,4000 1.670,3200 1.673,7400 1.671,350042.182.031.606 116.578.346
09/12/2024 1.679,1000 1.660,3900 1.660,3900 1.679,060042.376.781.396 126.673.564
06/12/2024 1.670,9400 1.661,2100 1.662,2700 1.668,040042.098.560.733 96.652.943
05/12/2024 1.666,6700 1.641,7200 1.644,2900 1.664,830042.017.443.517 131.672.333
04/12/2024 1.641,2400 1.627,5300 1.632,0100 1.639,780041.385.455.315 120.074.399
03/12/2024 1.636,9600 1.620,4200 1.629,2500 1.629,850041.134.662.001 125.342.194
02/12/2024 1.624,6900 1.586,1100 1.586,1100 1.621,470040.923.228.157 104.093.928
29/11/2024 1.594,0500 1.577,1700 1.587,4400 1.577,170039.805.193.853 86.258.943
28/11/2024 1.600,4000 1.587,2600 1.593,1600 1.590,160040.132.907.971 51.755.912
27/11/2024 1.605,3400 1.584,0800 1.602,0600 1.593,150040.208.589.046 74.906.534
26/11/2024 1.606,5800 1.592,1200 1.601,0200 1.600,870040.403.429.337 56.196.392
25/11/2024 1.605,3800 1.591,7500 1.597,9100 1.598,370040.340.188.056 189.898.374
22/11/2024 1.600,5000 1.582,1400 1.595,3500 1.597,300040.313.121.578 87.170.235
21/11/2024 1.595,8300 1.571,7700 1.579,8000 1.593,330040.212.913.011 72.902.027
20/11/2024 1.583,0400 1.563,9000 1.563,9000 1.578,800039.846.398.143 84.274.137
19/11/2024 1.593,0600 1.548,0500 1.587,6500 1.556,840039.291.978.282 145.861.478
18/11/2024 1.595,7200 1.570,6000 1.594,6400 1.587,640040.069.494.950 112.251.197
15/11/2024 1.611,8200 1.599,0400 1.611,0800 1.599,820040.376.827.579 96.333.841
14/11/2024 1.624,0300 1.611,7400 1.621,4900 1.615,030040.760.674.043 110.907.325
13/11/2024 1.635,6400 1.615,9800 1.632,7100 1.622,340040.944.993.949 101.856.288
12/11/2024 1.641,9700 1.624,9900 1.630,3500 1.637,620041.330.661.749 123.589.772
11/11/2024 1.634,3400 1.618,0600 1.618,0600 1.634,130041.242.580.415 91.203.808
08/11/2024 1.617,5700 1.604,5600 1.604,5600 1.615,820040.780.570.763 93.365.093
07/11/2024 1.610,5500 1.600,4400 1.605,5200 1.603,620040.470.614.566 74.718.310
06/11/2024 1.623,8400 1.601,2500 1.610,5000 1.604,920040.503.428.107 123.352.628
05/11/2024 1.592,9000 1.581,2300 1.581,6100 1.592,050040.178.701.711 77.573.002
04/11/2024 1.580,5100 1.572,4600 1.573,1000 1.579,840039.870.625.706 56.857.634
01/11/2024 1.584,1900 1.566,7700 1.566,7700 1.578,110039.826.897.419 79.234.738
31/10/2024 1.580,7800 1.562,4300 1.568,4700 1.564,280039.477.871.117 125.878.428
30/10/2024 1.591,9100 1.560,8900 1.591,6700 1.568,600039.586.961.265 113.233.548
29/10/2024 1.601,9300 1.585,5600 1.585,5600 1.589,610040.117.086.617 120.703.503
25/10/2024 1.594,6600 1.570,5200 1.591,2100 1.574,470039.735.068.021 101.613.406
24/10/2024 1.609,3300 1.586,5300 1.597,4300 1.592,010040.177.653.432 98.938.130
23/10/2024 1.617,9400 1.596,9500 1.615,8900 1.599,300040.361.642.132 93.793.313
22/10/2024 1.647,2300 1.611,1300 1.644,4100 1.611,830040.678.022.665 107.472.540
21/10/2024 1.653,3100 1.637,0400 1.648,1200 1.644,600041.504.926.650 69.697.941
18/10/2024 1.652,7400 1.644,1200 1.644,1200 1.651,910041.689.491.983 86.551.078
17/10/2024 1.643,9500 1.630,5400 1.630,5400 1.642,700041.457.097.745 87.944.768
16/10/2024 1.633,5100 1.620,1300 1.621,3600 1.632,890041.209.500.359 84.912.478
15/10/2024 1.623,2900 1.606,7200 1.607,8700 1.622,630040.919.645.609 90.894.069
14/10/2024 1.622,5000 1.605,1900 1.618,7600 1.605,190040.479.893.985 74.649.325
11/10/2024 1.612,3400 1.601,2500 1.605,4700 1.612,340040.660.076.247 73.916.242
10/10/2024 1.619,6200 1.604,5900 1.615,5700 1.604,620040.465.334.508 81.724.223
09/10/2024 1.627,1300 1.611,8000 1.620,4300 1.614,660040.718.577.876 104.316.329
08/10/2024 1.622,7200 1.611,6600 1.621,1300 1.618,120040.333.098.451 89.011.960
07/10/2024 1.638,7400 1.623,9000 1.632,0900 1.626,620040.540.193.326 172.123.388
04/10/2024 1.635,1600 1.612,1100 1.612,1100 1.635,030040.749.850.764 143.585.693
03/10/2024 1.624,4100 1.609,6400 1.618,4300 1.610,980040.150.401.557 196.572.205
02/10/2024 1.637,7000 1.619,0000 1.637,7000 1.623,480040.462.002.652 122.133.285
01/10/2024 1.666,2100 1.647,9700 1.659,3600 1.647,970041.072.222.939 82.174.504
30/09/2024 1.681,2500 1.655,5100 1.676,8100 1.656,430041.283.089.587 118.593.720
27/09/2024 1.688,0400 1.676,1500 1.685,4800 1.679,800041.865.674.264 89.741.207
26/09/2024 1.688,2800 1.673,9900 1.673,9900 1.685,420042.005.724.397 125.846.775
25/09/2024 1.672,9300 1.657,4300 1.663,0300 1.672,930041.694.446.909 101.183.652
24/09/2024 1.664,2400 1.651,1100 1.652,6400 1.664,200041.476.810.939 118.969.798
23/09/2024 1.649,9400 1.617,9200 1.621,9900 1.648,110041.075.750.947 96.232.895
20/09/2024 1.630,4400 1.620,7000 1.627,0900 1.623,100040.452.557.083 164.121.782
19/09/2024 1.626,6600 1.611,4400 1.619,2300 1.626,640040.540.817.808 102.324.819
18/09/2024 1.632,0900 1.613,2200 1.625,3500 1.614,860040.247.002.818 60.133.063
17/09/2024 1.627,4700 1.617,0600 1.623,5200 1.627,470040.561.338.027 72.509.687
16/09/2024 1.620,4400 1.608,3200 1.616,2400 1.620,440040.386.130.482 55.176.161
13/09/2024 1.615,8300 1.598,5500 1.605,8700 1.615,630040.266.322.182 62.017.885
12/09/2024 1.623,4000 1.598,7700 1.615,3500 1.600,940039.887.476.186 85.663.855
11/09/2024 1.627,5300 1.607,8200 1.622,2000 1.608,230040.069.077.743 79.658.377
10/09/2024 1.643,3700 1.622,5500 1.640,2000 1.622,570040.426.484.401 66.418.770
09/09/2024 1.645,3400 1.634,2300 1.643,4200 1.634,230040.716.809.614 49.596.413
06/09/2024 1.645,1500 1.638,4200 1.641,4700 1.644,830040.981.047.134 57.882.055
05/09/2024 1.651,2500 1.641,2300 1.641,2300 1.649,780041.104.260.045 82.450.595
04/09/2024 1.635,9800 1.625,8900 1.635,3800 1.635,840040.756.261.711 74.378.174
03/09/2024 1.657,6600 1.648,2800 1.653,1400 1.649,590041.098.937.165 62.563.510
02/09/2024 1.652,8800 1.634,1500 1.634,3500 1.652,850041.179.949.853 70.689.235
30/08/2024 1.633,0300 1.624,6400 1.630,6900 1.632,250040.666.846.664 352.192.476
29/08/2024 1.631,5400 1.621,0400 1.628,1900 1.628,940040.584.339.606 70.515.514
28/08/2024 1.647,9000 1.627,4800 1.641,2400 1.628,190040.565.727.994 78.886.665
27/08/2024 1.657,9800 1.639,6800 1.648,7200 1.639,800040.869.108.508 62.987.042
26/08/2024 1.648,2100 1.637,0400 1.641,5200 1.645,910041.021.406.459 55.133.592
23/08/2024 1.649,3600 1.640,2700 1.648,5000 1.640,970040.898.204.911 64.100.501
22/08/2024 1.642,9400 1.633,7600 1.637,6300 1.642,830040.944.538.308 70.225.844
21/08/2024 1.642,6300 1.628,9400 1.628,9400 1.639,260040.855.495.651 60.593.264
20/08/2024 1.644,6700 1.624,3700 1.642,6000 1.629,200040.604.920.341 58.809.865
19/08/2024 1.647,9000 1.637,1100 1.642,0100 1.640,880040.895.875.669 48.994.786
16/08/2024 1.650,6200 1.640,6800 1.640,6800 1.641,780040.918.361.475 91.897.279
14/08/2024 1.631,3300 1.614,7600 1.614,8800 1.630,800040.644.768.539 87.208.685
13/08/2024 1.609,5800 1.596,4800 1.599,8000 1.606,340040.035.075.069 74.104.380
12/08/2024 1.602,9100 1.581,8700 1.581,8700 1.600,110039.879.961.782 52.656.229
09/08/2024 1.595,7000 1.581,4800 1.592,3100 1.581,770039.477.688.453 64.894.868
08/08/2024 1.586,0300 1.570,3800 1.585,8900 1.581,180039.463.064.442 88.343.162
07/08/2024 1.600,7200 1.576,2600 1.576,3900 1.594,160039.902.592.638 102.357.518
06/08/2024 1.582,7600 1.547,3000 1.551,8600 1.565,680039.191.849.847 144.504.078
05/08/2024 1.635,5600 1.504,9900 1.634,7100 1.531,430038.334.584.429 210.296.318
02/08/2024 1.668,4400 1.636,9300 1.668,4400 1.638,200041.007.225.906 115.020.173
01/08/2024 1.694,7700 1.677,5700 1.692,4000 1.691,140042.332.300.916 87.979.059
31/07/2024 1.693,6700 1.673,7500 1.673,7500 1.693,670042.395.653.371 115.804.569
30/07/2024 1.679,6900 1.669,8700 1.678,8700 1.669,890041.800.493.821 62.776.604
29/07/2024 1.679,3400 1.671,4200 1.676,1100 1.678,870042.025.249.099 58.923.893
26/07/2024 1.680,4300 1.671,4600 1.672,9700 1.679,400042.038.446.334 75.602.296
25/07/2024 1.674,4000 1.656,6800 1.672,3400 1.674,050041.904.629.425 86.625.114
24/07/2024 1.694,1900 1.680,4300 1.694,1900 1.680,440042.098.784.993 73.030.575
23/07/2024 1.710,8700 1.700,3400 1.704,3500 1.700,540042.602.343.790 70.620.706
22/07/2024 1.706,4300 1.681,1400 1.682,6000 1.704,600042.703.984.064 87.460.210
19/07/2024 1.680,3400 1.659,9300 1.663,6300 1.680,320042.135.624.369 70.236.784
18/07/2024 1.670,4100 1.654,6700 1.658,4300 1.669,060041.853.166.913 82.474.599
17/07/2024 1.660,6200 1.643,4800 1.656,6700 1.654,930041.498.782.900 77.361.361
16/07/2024 1.666,0000 1.654,9300 1.665,1200 1.658,130041.579.014.893 67.967.868
15/07/2024 1.674,0400 1.661,7600 1.662,7700 1.670,360041.885.620.895 70.879.005
12/07/2024 1.660,3800 1.644,5600 1.644,5600 1.660,380041.635.526.582 82.147.772
11/07/2024 1.657,5100 1.647,5300 1.653,5900 1.650,600041.390.124.193 74.414.930
10/07/2024 1.660,6900 1.646,1400 1.660,6900 1.650,700041.392.790.511 78.158.472
09/07/2024 1.672,0600 1.658,1500 1.659,7200 1.660,340041.634.603.534 91.683.684
08/07/2024 1.662,8000 1.645,3600 1.650,1100 1.662,800041.696.112.299 75.296.840
05/07/2024 1.652,4700 1.644,2300 1.645,8700 1.651,780041.419.928.857 48.566.385
04/07/2024 1.644,7900 1.624,0700 1.630,7100 1.644,790041.244.605.187 56.541.381
03/07/2024 1.629,0100 1.611,1200 1.618,8300 1.628,980040.847.984.927 71.922.447
02/07/2024 1.621,1400 1.607,0200 1.614,4100 1.607,870040.318.726.525 69.810.385
01/07/2024 1.627,4300 1.604,5800 1.604,5800 1.624,210040.730.397.342 88.565.376
28/06/2024 1.608,2100 1.592,9300 1.592,9300 1.597,730040.066.246.490 124.005.846
27/06/2024 1.605,4600 1.592,6200 1.600,8300 1.592,620039.938.179.289 89.108.571
26/06/2024 1.614,2200 1.591,5000 1.612,4100 1.599,190040.102.937.874 139.182.330
25/06/2024 1.634,1700 1.616,4700 1.623,6500 1.616,970040.548.701.061 132.083.216
21/06/2024 1.629,6600 1.611,4700 1.622,0700 1.622,810041.979.539.724 180.173.425
20/06/2024 1.635,4600 1.604,8500 1.632,3400 1.620,140041.910.315.849 145.134.832
19/06/2024 1.626,9900 1.615,5800 1.620,5600 1.624,320042.018.507.075 70.641.469
18/06/2024 1.622,2600 1.603,1000 1.603,1000 1.620,180041.911.537.851 87.114.392
17/06/2024 1.618,8000 1.588,8700 1.610,3000 1.600,880041.412.275.304 84.188.963
14/06/2024 1.646,9200 1.602,2300 1.643,8000 1.603,440041.478.310.849 125.628.165
13/06/2024 1.664,9600 1.643,0800 1.660,3300 1.643,390042.511.781.151 63.999.220
12/06/2024 1.668,8300 1.651,6400 1.654,0800 1.657,900042.887.167.906 89.042.994
11/06/2024 1.683,0600 1.653,8700 1.670,5400 1.653,870042.782.875.237 76.752.418
10/06/2024 1.670,4200 1.640,0600 1.646,3300 1.666,250043.103.348.472 71.753.106
07/06/2024 1.667,5800 1.651,7300 1.658,1300 1.663,670043.036.300.078 80.236.027
06/06/2024 1.667,1100 1.654,6600 1.654,6800 1.654,660042.803.303.694 93.017.018
05/06/2024 1.644,2800 1.618,6100 1.627,2300 1.641,760042.469.440.168 98.904.052
04/06/2024 1.643,8100 1.618,5200 1.642,4500 1.618,540041.868.790.314 86.752.540
03/06/2024 1.655,0600 1.631,9200 1.631,9200 1.644,630042.543.745.128 67.426.026
31/05/2024 1.639,5200 1.624,8600 1.639,5200 1.624,860042.032.247.216 323.297.656
30/05/2024 1.651,1000 1.631,9000 1.645,5000 1.637,380042.356.237.318 103.139.484
29/05/2024 1.678,3600 1.641,8000 1.677,5600 1.641,830042.471.439.788 114.136.601
28/05/2024 1.698,5000 1.677,7700 1.694,6000 1.679,580043.447.823.868 83.891.233
27/05/2024 1.705,1100 1.686,3700 1.686,8600 1.692,140043.772.740.302 73.221.858
24/05/2024 1.688,6100 1.673,4200 1.676,6700 1.683,190043.541.321.559 78.542.369
23/05/2024 1.696,0900 1.683,5100 1.689,9800 1.687,500043.652.696.544 83.900.290
22/05/2024 1.711,6800 1.686,5800 1.708,7100 1.688,250043.672.011.828 158.439.527
21/05/2024 1.721,1300 1.709,9600 1.721,1300 1.712,340044.295.274.110 95.575.854
20/05/2024 1.722,9700 1.709,6500 1.712,2300 1.719,540044.481.658.807 94.769.916
17/05/2024 1.720,2400 1.697,5500 1.701,9500 1.702,720044.046.359.719 117.006.141
16/05/2024 1.704,6400 1.693,2600 1.703,9000 1.701,200044.007.082.824 88.803.887
15/05/2024 1.700,9600 1.679,4400 1.679,4400 1.699,910043.973.757.997 99.450.934
14/05/2024 1.681,0000 1.670,4500 1.677,5300 1.674,230043.309.384.183 83.901.030
13/05/2024 1.693,6300 1.673,2300 1.690,9500 1.679,810043.453.764.253 84.115.324
09/05/2024 1.685,9600 1.673,2500 1.684,2100 1.684,380043.569.794.598 123.113.395
08/05/2024 1.685,2600 1.672,1500 1.672,1500 1.682,250043.514.728.388 176.321.575
02/05/2024 1.665,7100 1.647,9300 1.647,9300 1.655,290042.817.190.033 95.458.877
30/04/2024 1.664,4400 1.650,1000 1.660,3700 1.650,100042.683.013.946 142.920.906
29/04/2024 1.663,4800 1.650,1400 1.661,7800 1.659,860042.935.412.263 98.697.262
26/04/2024 1.663,9800 1.645,5200 1.645,5200 1.663,440043.027.988.112 121.518.310
25/04/2024 1.658,1000 1.641,6200 1.652,0300 1.641,620042.463.535.894 92.494.628
24/04/2024 1.674,8200 1.654,4200 1.658,3900 1.657,260042.868.216.328 150.983.237
23/04/2024 1.656,3300 1.624,7600 1.624,7600 1.656,330042.844.190.019 135.114.317
22/04/2024 1.620,6800 1.594,3600 1.594,3600 1.620,680041.921.993.001 89.690.512
19/04/2024 1.589,6100 1.561,1400 1.561,1400 1.585,180041.003.740.510 114.343.169
18/04/2024 1.573,0300 1.558,3600 1.558,3600 1.573,000040.688.630.359 92.746.846
17/04/2024 1.562,9400 1.548,9100 1.551,4200 1.554,480040.209.737.098 98.970.608
16/04/2024 1.568,9100 1.546,9500 1.566,2500 1.546,950040.014.841.145 131.827.623
15/04/2024 1.590,7600 1.564,2900 1.573,0000 1.582,400040.931.821.433 135.223.496
12/04/2024 1.621,6500 1.586,7600 1.614,9300 1.593,610041.221.827.929 93.690.289
11/04/2024 1.616,9900 1.606,4300 1.615,4500 1.611,440041.683.098.500 93.089.117
10/04/2024 1.621,2000 1.606,3700 1.617,1300 1.615,230041.780.968.324 127.641.639
09/04/2024 1.614,0600 1.584,6400 1.586,5800 1.611,840041.693.339.741 113.196.255
08/04/2024 1.588,1700 1.565,1600 1.565,1600 1.585,020040.999.624.765 106.005.241
05/04/2024 1.563,8900 1.540,3500 1.557,7700 1.562,980040.429.411.351 98.193.144
04/04/2024 1.576,5200 1.555,5200 1.563,7000 1.566,650040.524.322.340 111.295.992
03/04/2024 1.578,4800 1.559,0800 1.574,1300 1.563,570040.444.805.176 118.875.786
02/04/2024 1.609,4000 1.571,5200 1.607,6100 1.575,360040.749.838.226 110.756.699
28/03/2024 1.611,5200 1.598,0300 1.600,9700 1.607,610041.583.826.276 104.170.470
27/03/2024 1.619,5300 1.600,7700 1.609,6700 1.602,120041.441.825.556 92.785.828
26/03/2024 1.616,7100 1.606,8000 1.611,2900 1.608,840041.615.782.929 128.630.245
22/03/2024 1.622,2800 1.613,0200 1.619,7400 1.615,050041.776.355.162 89.261.812
21/03/2024 1.627,0800 1.613,1600 1.617,5200 1.624,290042.015.381.897 123.917.520
20/03/2024 1.609,4600 1.588,4400 1.589,0700 1.607,450041.579.844.526 133.534.459
19/03/2024 1.605,5000 1.589,5600 1.605,3300 1.590,030041.129.243.393 174.617.260
15/03/2024 1.617,1600 1.603,2900 1.612,0700 1.612,200041.702.761.073 350.151.335
14/03/2024 1.607,3100 1.583,9500 1.591,8000 1.607,310041.576.045.684 191.815.773
13/03/2024 1.598,6000 1.585,6200 1.587,6900 1.587,600041.066.240.979 164.083.597
12/03/2024 1.592,6800 1.574,5900 1.587,6200 1.584,240039.768.045.756 174.348.426
11/03/2024 1.626,5200 1.583,2000 1.625,1800 1.583,200039.739.458.624 277.364.926
08/03/2024 1.629,9900 1.616,7200 1.619,7100 1.626,320040.821.593.870 116.169.503
06/03/2024 1.636,9800 1.627,4600 1.629,6100 1.634,810041.034.699.471 109.946.760
05/03/2024 1.642,7000 1.630,8800 1.638,7500 1.631,440040.950.234.138 108.330.068
04/03/2024 1.643,0100 1.628,5500 1.628,5500 1.641,140041.193.589.771 97.296.056
01/03/2024 1.630,9000 1.621,9700 1.626,1400 1.624,120040.766.537.529 81.780.355
29/02/2024 1.628,1900 1.609,2600 1.609,2700 1.628,180040.868.347.420 172.964.491
28/02/2024 1.617,3400 1.595,7900 1.611,2500 1.608,000040.361.884.615 86.119.907
27/02/2024 1.619,5100 1.606,3100 1.612,7500 1.613,930040.510.748.149 79.387.093
26/02/2024 1.616,8600 1.611,4600 1.613,9600 1.614,240040.518.416.252 62.884.028
23/02/2024 1.626,0300 1.613,0700 1.624,9700 1.614,760040.531.463.154 104.171.065
22/02/2024 1.634,8300 1.619,1400 1.628,8100 1.621,720040.706.254.533 99.925.995
21/02/2024 1.626,2300 1.616,1700 1.624,3200 1.622,750040.732.206.909 109.495.165
20/02/2024 1.631,3400 1.622,1200 1.627,8600 1.629,850040.910.353.607 103.796.178
19/02/2024 1.629,2900 1.603,8800 1.609,5600 1.628,900040.886.445.675 71.864.878
16/02/2024 1.619,6200 1.602,1500 1.612,6200 1.607,010040.337.033.536 90.054.229
14/02/2024 1.611,9600 1.582,1700 1.584,7800 1.610,810040.432.368.773 106.739.828
13/02/2024 1.598,7600 1.583,2400 1.595,5700 1.584,980039.782.299.190 100.266.955
12/02/2024 1.611,0000 1.591,6600 1.604,1300 1.596,690040.076.207.606 62.874.147
09/02/2024 1.615,7100 1.602,3400 1.611,5300 1.602,670040.226.422.782 84.430.407
07/02/2024 1.615,2100 1.584,0800 1.612,4500 1.599,200040.139.381.522 134.998.379
06/02/2024 1.612,2500 1.598,0200 1.606,7000 1.611,230040.441.389.169 167.797.596
05/02/2024 1.604,9500 1.586,9300 1.592,9100 1.602,910040.232.509.241 137.918.756
02/02/2024 1.596,9800 1.585,5500 1.585,5500 1.587,810039.853.517.262 130.550.789
01/02/2024 1.578,9200 1.559,2700 1.564,4200 1.578,920039.630.375.632 146.452.902
31/01/2024 1.578,4000 1.552,3400 1.552,3400 1.564,150039.259.601.227 131.318.040
30/01/2024 1.553,0800 1.538,6400 1.544,0100 1.548,790038.874.113.995 94.753.020
29/01/2024 1.556,4200 1.542,6200 1.556,4200 1.544,340038.762.353.215 77.735.010
26/01/2024 1.557,5700 1.540,4600 1.545,7100 1.557,570039.094.348.070 73.904.990
25/01/2024 1.562,2700 1.539,0300 1.561,3500 1.548,870038.875.959.434 96.328.343
24/01/2024 1.562,3900 1.553,0000 1.555,4200 1.561,580039.195.027.846 92.794.229
23/01/2024 1.559,2500 1.546,9800 1.550,9600 1.552,280038.961.579.364 102.360.381
22/01/2024 1.551,1900 1.533,6700 1.535,6000 1.551,190038.934.279.531 84.544.214
19/01/2024 1.543,2400 1.528,1000 1.536,1900 1.534,630038.518.617.634 168.151.361
18/01/2024 1.537,0500 1.519,7500 1.519,7500 1.533,270038.484.426.735 77.312.739
16/01/2024 1.541,9800 1.520,9100 1.541,9800 1.521,520038.189.678.244 83.094.729
15/01/2024 1.547,4900 1.533,8600 1.542,7200 1.545,950038.801.138.364 73.393.160
12/01/2024 1.545,3000 1.528,6600 1.541,8300 1.545,280038.784.399.346 83.030.760
11/01/2024 1.544,2800 1.536,7000 1.538,2000 1.537,600038.591.525.445 116.449.754
10/01/2024 1.532,8100 1.523,2700 1.526,4400 1.532,520038.464.005.544 86.619.629
09/01/2024 1.535,4200 1.515,2300 1.515,3000 1.526,770038.319.763.559 117.635.575
08/01/2024 1.513,9700 1.489,6800 1.494,5100 1.513,940037.993.550.353 101.654.247
05/01/2024 1.491,9300 1.480,4300 1.490,5000 1.491,380037.427.481.022 70.114.085
04/01/2024 1.492,3900 1.479,9200 1.481,6300 1.491,560037.431.912.395 78.843.188
03/01/2024 1.490,0500 1.477,9600 1.489,1300 1.480,610037.157.199.836 68.910.584
02/01/2024 1.494,4300 1.475,8900 1.475,8900 1.489,450037.379.037.949 56.641.415

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 1.245.879,00 1.767,05 0,00 0,000,00
17:25:02.000 1.245.858,00 1.767,05 0,00 0,000,00
17:25:02.000 1.245.774,00 1.767,05 0,00 0,000,00
17:25:02.000 1.245.744,00 1.767,05 0,00 0,000,00
17:25:02.000 1.245.596,00 1.767,05 16.212,61 0,000,00
17:22:57.000 1.245.583,00 1.767,05 0,00 0,000,00
17:19:32.260 1.245.325,00 1.767,05 119.523,96 0,000,00
17:19:02.260 1.245.233,00 1.767,05 71.619,07 0,000,00
17:18:32.260 1.245.158,00 1.767,05 59.345,32 0,000,00
17:18:02.259 1.245.071,00 1.767,05 78.594,22 0,000,00