Χρηματιστήριο \

FTSE/ΧΑ LARGE CAP
FTSE
4.049,63
Τελ. Ενημ.:
17:25
-39,78 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
4.043,1000 4.089,9600
Άνοιγμα 4.084,68
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3.260,81 4.332,31
Προηγ. Κλείσιμο
4089.4100 -6.8200 -0.1665 %

Απόδοση

7 ημερών
8,89%
1 μηνός
-2,76%
3 μηνών
11,57%
6 μηνών
17,51%
1 έτους
24,04%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
17/04/2025 4.089,9600 4.043,1000 4.084,6800 4.049,630050.806.773.273 83.011.324
16/04/2025 4.091,1100 4.043,8700 4.066,7900 4.089,410051.305.909.751 101.369.341
15/04/2025 4.096,2300 4.034,3600 4.034,3600 4.096,230051.391.428.483 116.575.642
14/04/2025 4.013,8600 3.918,6800 3.918,6800 4.013,860050.357.988.888 122.707.143
11/04/2025 3.929,5800 3.826,8000 3.882,5300 3.888,270048.782.352.417 154.886.871
10/04/2025 4.081,1700 3.755,6600 3.755,6600 3.886,370048.758.567.815 297.325.758
09/04/2025 3.862,9300 3.664,6000 3.862,9300 3.755,660047.118.659.424 218.216.810
08/04/2025 3.894,9000 3.692,2900 3.692,2900 3.862,930048.464.464.531 262.906.954
07/04/2025 3.923,6600 3.550,7200 3.923,6600 3.620,660045.424.916.488 359.145.917
04/04/2025 4.103,3700 3.870,5600 4.100,6800 3.923,660049.226.333.601 358.823.248
03/04/2025 4.230,9600 4.128,1400 4.173,4400 4.136,840051.900.910.272 181.750.491
02/04/2025 4.218,5400 4.164,5100 4.203,2400 4.218,170052.921.279.506 110.302.785
01/04/2025 4.216,7100 4.162,6900 4.164,4500 4.185,310052.508.989.827 124.845.107
31/03/2025 4.247,0500 4.144,7400 4.247,0500 4.148,450052.046.633.367 223.719.556
28/03/2025 4.335,4700 4.291,2500 4.317,9800 4.296,500053.903.988.218 155.502.047
28/03/2025 4.335,4700 4.291,2500 4.317,9800 4.296,500053.903.988.218 155.502.047
27/03/2025 4.338,9900 4.292,5000 4.306,6400 4.330,820054.334.606.864 168.510.393
26/03/2025 4.340,1300 4.279,3500 4.283,9700 4.332,310054.353.367.452 311.034.078
24/03/2025 4.272,6000 4.203,5800 4.203,5800 4.269,850053.569.641.770 159.277.890
21/03/2025 4.190,0700 4.166,6900 4.179,8300 4.190,070052.639.987.950 300.612.079
21/03/2025 4.190,0700 4.166,6900 4.179,8300 4.190,070052.639.987.950 300.612.079
20/03/2025 4.214,2800 4.164,7000 4.202,1300 4.204,950052.826.838.696 173.240.873
19/03/2025 4.219,0100 4.180,6400 4.219,0100 4.203,690052.811.061.793 181.020.950
17/03/2025 4.214,5800 4.170,8700 4.192,9200 4.205,690052.790.290.649 94.511.843
14/03/2025 4.196,1300 4.139,9000 4.142,2100 4.196,130052.716.073.556 168.443.059
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.003.094.848 200.722.812
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.003.094.848 200.722.812
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.003.094.848 200.722.812
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.003.094.848 200.722.812
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.003.094.848 200.722.812
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.003.094.848 200.722.812
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.003.094.848 200.722.812
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.003.094.848 200.722.812
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.003.094.848 200.722.812
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.003.094.848 200.722.812
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.003.094.848 200.722.812
12/03/2025 4.118,3600 4.009,5900 4.009,5900 4.118,360051.739.001.441 207.126.344
11/03/2025 4.025,9800 3.984,8700 3.984,8700 4.000,580050.259.436.114 164.687.611
10/03/2025 4.011,1700 3.972,3600 4.007,3000 3.998,940050.238.779.656 186.353.671
07/03/2025 4.009,2700 3.977,0700 3.987,3900 3.997,270050.217.756.820 146.898.388
06/03/2025 4.048,2300 3.973,7600 4.018,1600 3.997,040050.214.915.754 166.021.845
05/03/2025 4.014,4400 3.941,1500 3.941,1500 4.014,440050.433.495.748 223.107.483
05/03/2025 4.014,4400 3.941,1500 3.941,1500 4.014,440050.433.495.748 223.107.483
04/03/2025 3.973,2100 3.899,3500 3.932,6200 3.930,980049.384.993.362 249.762.202
28/02/2025 3.946,2100 3.873,9000 3.889,3100 3.942,390049.528.320.728 348.312.679
26/02/2025 3.932,6000 3.906,1200 3.913,6100 3.916,250049.625.288.283 121.058.135
25/02/2025 3.921,1800 3.898,3000 3.911,1500 3.907,370049.512.720.429 164.334.541
24/02/2025 3.970,2900 3.912,9700 3.968,9000 3.926,460049.754.681.423 169.415.110
21/02/2025 3.980,9200 3.950,8300 3.951,0300 3.967,520050.274.974.333 127.866.735
20/02/2025 3.961,2000 3.918,8200 3.932,5500 3.959,650050.175.276.923 95.748.009
19/02/2025 3.986,1800 3.937,6000 3.970,4600 3.948,970050.039.969.479 117.084.532
18/02/2025 3.972,9700 3.917,6700 3.950,4800 3.972,970050.344.044.111 109.941.661
17/02/2025 3.948,3800 3.904,9200 3.925,1900 3.948,300050.031.475.560 71.114.126
14/02/2025 3.924,5400 3.898,1900 3.922,2100 3.924,540049.730.294.082 93.527.822
13/02/2025 3.922,2700 3.825,3400 3.826,4300 3.922,270049.700.374.396 171.711.761
12/02/2025 3.814,5400 3.778,3100 3.781,8100 3.814,540048.335.357.295 121.815.618
11/02/2025 3.792,1500 3.769,0400 3.778,8200 3.775,750047.843.870.470 85.821.685
07/02/2025 3.800,3100 3.762,7400 3.762,7400 3.800,310048.155.094.436 92.454.587
06/02/2025 3.763,2600 3.702,6200 3.702,6200 3.763,260047.685.516.851 111.404.706
05/02/2025 3.706,7800 3.684,5500 3.706,5200 3.688,340046.736.220.589 76.076.602
04/02/2025 3.708,1700 3.684,1800 3.686,5300 3.703,880046.933.174.397 107.905.686
03/02/2025 3.729,8700 3.662,6200 3.723,6600 3.670,020046.504.090.296 153.272.436
31/01/2025 3.804,5700 3.777,5500 3.797,0600 3.777,550047.866.640.266 108.468.641
30/01/2025 3.787,9400 3.745,8600 3.784,8500 3.787,940047.998.259.006 89.434.516
29/01/2025 3.801,0000 3.773,6000 3.782,3900 3.778,280047.875.930.911 100.734.738
28/01/2025 3.783,5600 3.755,6700 3.755,6700 3.776,250047.850.192.519 106.970.488
27/01/2025 3.766,3500 3.723,0600 3.742,9500 3.755,070047.581.777.146 86.734.797
24/01/2025 3.774,7800 3.724,1500 3.724,1500 3.762,450047.675.314.788 102.931.137
23/01/2025 3.738,2300 3.708,1300 3.720,9800 3.718,530047.118.801.688 118.968.216
22/01/2025 3.764,2600 3.719,4200 3.758,6600 3.719,420047.130.091.662 111.225.034
21/01/2025 3.763,0700 3.733,9800 3.741,8300 3.758,450047.624.642.289 92.748.926
20/01/2025 3.738,5800 3.712,9800 3.721,7200 3.738,580047.372.880.475 113.807.756
17/01/2025 3.719,9400 3.666,8600 3.666,8600 3.719,940047.136.629.370 142.436.302
16/01/2025 3.673,6400 3.654,1200 3.671,9000 3.665,360046.444.988.691 73.269.215
15/01/2025 3.658,8000 3.626,0700 3.632,1000 3.656,320046.330.429.603 81.955.948
14/01/2025 3.646,1300 3.623,6900 3.633,0000 3.627,880045.970.170.057 86.032.038
13/01/2025 3.650,2600 3.619,2200 3.650,2600 3.619,930045.869.406.270 86.050.973
10/01/2025 3.693,0300 3.662,6200 3.675,6800 3.662,620046.410.308.342 102.068.219
09/01/2025 3.683,8900 3.653,5500 3.667,6300 3.680,900046.641.982.876 114.283.160
08/01/2025 3.679,9100 3.647,4100 3.673,6000 3.672,830046.539.671.510 126.762.169
07/01/2025 3.679,3300 3.616,5700 3.627,0500 3.678,480046.611.308.003 135.333.503
03/01/2025 3.631,0600 3.583,8700 3.603,1700 3.619,670045.866.087.911 66.593.261
02/01/2025 3.602,1800 3.571,2900 3.571,2900 3.602,080045.643.238.535 66.751.069
30/12/2024 3.555,4400 3.530,3600 3.536,6200 3.538,940044.843.080.137 68.464.169
27/12/2024 3.545,3000 3.513,7400 3.525,9600 3.539,420044.849.228.484 57.158.609
23/12/2024 3.552,4900 3.519,6600 3.538,3400 3.521,900044.627.154.228 70.832.732
20/12/2024 3.547,9300 3.517,1900 3.535,7300 3.536,700044.805.510.678 439.523.322
19/12/2024 3.546,3900 3.498,1600 3.502,8900 3.546,390044.928.349.760 80.925.364
18/12/2024 3.548,3700 3.531,9800 3.537,2500 3.543,230044.888.219.611 76.511.439
17/12/2024 3.567,5900 3.528,7100 3.564,0500 3.531,710044.742.293.960 105.095.794
16/12/2024 3.577,3300 3.553,6000 3.568,5300 3.568,590045.209.514.833 94.964.831
13/12/2024 3.589,8300 3.575,4400 3.575,7800 3.584,430045.410.246.574 73.924.876
12/12/2024 3.578,9900 3.549,9300 3.549,9300 3.573,130045.352.443.180 96.187.303
11/12/2024 3.563,9400 3.544,3800 3.545,1500 3.554,980045.121.980.608 71.352.156
10/12/2024 3.582,4700 3.556,8400 3.563,9200 3.559,050045.173.655.825 114.325.254
09/12/2024 3.575,8200 3.535,3100 3.535,3100 3.575,820045.386.579.080 124.146.908
06/12/2024 3.557,4100 3.536,2900 3.538,2100 3.551,890045.082.786.440 93.926.875
05/12/2024 3.548,8400 3.494,2700 3.500,0900 3.545,060044.996.049.337 127.232.637
04/12/2024 3.493,2100 3.463,6600 3.473,5100 3.490,760044.306.832.872 115.600.252
03/12/2024 3.485,3600 3.449,0800 3.468,9700 3.469,040044.031.192.523 122.793.981
02/12/2024 3.458,5600 3.376,4600 3.376,4600 3.451,830043.812.817.035 102.054.336
29/11/2024 3.394,0100 3.356,9500 3.379,3800 3.356,950042.608.513.778 83.924.729
28/11/2024 3.408,4200 3.380,4900 3.393,4500 3.386,390042.982.135.186 50.500.605
27/11/2024 3.419,0700 3.373,7000 3.411,7100 3.393,410043.071.285.880 72.432.365
26/11/2024 3.422,1700 3.390,9300 3.410,3500 3.409,420043.274.423.891 52.680.924
25/11/2024 3.420,2500 3.390,7400 3.404,2900 3.404,450043.211.381.249 187.416.235
22/11/2024 3.409,1900 3.369,6100 3.397,6100 3.403,190043.195.457.443 86.607.325
21/11/2024 3.398,5900 3.346,7300 3.363,1200 3.392,910043.064.884.459 70.697.669
20/11/2024 3.370,3100 3.328,5400 3.328,5400 3.360,790042.657.226.657 82.356.191
19/11/2024 3.389,4900 3.293,9100 3.378,5900 3.313,650042.058.962.237 141.438.158
18/11/2024 3.394,5700 3.340,3500 3.392,3600 3.378,520042.882.299.618 109.552.414
15/11/2024 3.428,0100 3.400,9400 3.426,8900 3.403,090043.194.100.659 93.981.445
14/11/2024 3.453,6200 3.428,8500 3.448,4100 3.435,340043.603.478.623 108.525.866
13/11/2024 3.479,9000 3.437,9300 3.473,6200 3.450,430043.794.963.395 99.829.367
12/11/2024 3.493,8200 3.457,2600 3.468,4800 3.484,020044.221.309.821 122.013.537
11/11/2024 3.477,6700 3.443,3800 3.443,3800 3.476,940044.131.438.239 87.535.598
08/11/2024 3.442,5600 3.415,0800 3.415,0800 3.438,430043.642.706.337 91.535.055
07/11/2024 3.428,1500 3.406,3900 3.416,8300 3.412,700043.313.798.348 72.704.938
06/11/2024 3.456,5300 3.408,8500 3.427,9900 3.416,290043.359.351.704 121.203.386
05/11/2024 3.390,7200 3.366,0000 3.366,7100 3.388,930043.012.118.304 74.916.282
04/11/2024 3.364,2500 3.346,9000 3.347,9300 3.362,990042.682.880.788 55.082.597
01/11/2024 3.373,0600 3.337,3300 3.337,3300 3.359,700042.641.114.545 77.264.136
31/10/2024 3.367,6000 3.327,3500 3.341,2900 3.331,380042.281.707.958 123.011.964
30/10/2024 3.389,6500 3.324,6700 3.389,1000 3.341,350042.408.310.589 109.135.589
29/10/2024 3.410,2700 3.375,8200 3.375,8200 3.384,820042.960.001.433 118.227.294
25/10/2024 3.395,7100 3.343,6200 3.388,1800 3.351,540042.537.647.695 98.786.811
24/10/2024 3.427,4800 3.379,2400 3.402,0400 3.390,150043.027.575.926 97.711.188
23/10/2024 3.445,8900 3.401,2200 3.441,0400 3.405,840043.226.748.216 89.866.746
22/10/2024 3.508,4000 3.431,3300 3.502,9200 3.432,180043.561.126.255 104.094.922
21/10/2024 3.522,6000 3.487,3900 3.511,4300 3.503,080044.460.937.810 67.036.307
18/10/2024 3.521,6300 3.503,1800 3.503,1800 3.519,650044.671.286.822 82.886.874
17/10/2024 3.503,3800 3.474,2600 3.474,2600 3.500,000044.421.837.897 85.162.952
16/10/2024 3.480,9800 3.452,1600 3.455,1700 3.479,910044.166.870.931 80.590.210
15/10/2024 3.458,8000 3.423,3800 3.425,7400 3.457,870043.848.600.779 89.149.933
14/10/2024 3.457,9100 3.420,0400 3.450,3600 3.420,040043.368.923.787 72.635.299
11/10/2024 3.436,1600 3.413,2900 3.421,8800 3.436,160043.573.196.328 70.555.542
10/10/2024 3.452,0000 3.419,8900 3.443,0100 3.419,890043.366.782.716 79.037.191
09/10/2024 3.468,2900 3.435,3500 3.452,9000 3.441,350043.638.956.316 101.533.457
08/10/2024 3.456,4800 3.433,2500 3.453,5900 3.447,950043.219.266.493 85.074.555
07/10/2024 3.492,4200 3.459,2900 3.477,8300 3.465,120043.429.260.225 170.161.526
04/10/2024 3.484,2500 3.432,8500 3.432,8500 3.484,250043.668.949.841 140.016.206
03/10/2024 3.460,0600 3.427,5600 3.446,4500 3.430,910043.000.454.345 192.735.966
02/10/2024 3.487,5500 3.448,1100 3.487,5500 3.457,520043.333.918.012 117.762.022
01/10/2024 3.548,7300 3.509,8300 3.533,6000 3.509,830043.989.520.562 77.741.962
30/09/2024 3.581,1500 3.525,5200 3.570,9200 3.527,480044.210.745.721 114.282.660
27/09/2024 3.594,9500 3.570,0700 3.589,8100 3.578,080044.844.978.733 86.352.196
26/09/2024 3.595,5100 3.564,8900 3.564,8900 3.589,600044.989.408.356 121.426.796
25/09/2024 3.562,5300 3.529,6600 3.541,9300 3.562,530044.650.114.158 96.461.306
24/09/2024 3.544,4100 3.515,8200 3.519,2500 3.544,410044.422.988.043 115.426.599
23/09/2024 3.513,6000 3.444,5200 3.452,8000 3.509,110043.980.550.039 93.938.967
20/09/2024 3.472,3800 3.451,3700 3.464,6900 3.455,620043.310.179.227 170.179.461
19/09/2024 3.463,8600 3.431,8000 3.448,6500 3.463,860043.413.472.704 100.441.971
18/09/2024 3.475,5900 3.435,8700 3.461,6400 3.439,320043.105.908.201 57.388.539
17/09/2024 3.466,0400 3.443,9300 3.456,9400 3.466,040043.440.684.308 70.463.484
16/09/2024 3.450,6900 3.424,3100 3.442,3900 3.450,690043.248.299.291 50.627.310
13/09/2024 3.441,1400 3.404,8100 3.420,5900 3.441,140043.128.605.022 59.858.427
12/09/2024 3.458,1900 3.404,5900 3.441,0600 3.409,230042.715.181.734 83.003.673
11/09/2024 3.467,1300 3.424,1600 3.455,2500 3.425,120042.914.263.734 77.494.746
10/09/2024 3.501,1400 3.455,8500 3.494,7500 3.455,850043.299.293.723 65.044.097
09/09/2024 3.505,4600 3.481,6300 3.501,0800 3.481,630043.622.288.043 48.417.342
06/09/2024 3.505,0700 3.490,4100 3.496,4100 3.504,570043.909.635.965 55.429.475
05/09/2024 3.517,5500 3.495,5800 3.495,5800 3.514,060044.028.539.668 80.421.465
04/09/2024 3.483,8200 3.461,1100 3.481,7200 3.483,300043.642.466.188 72.585.556
03/09/2024 3.529,1800 3.509,1200 3.520,6800 3.511,860044.000.271.988 58.923.511
02/09/2024 3.520,3700 3.477,9200 3.477,9200 3.520,370044.106.835.960 68.572.592
30/08/2024 3.477,1800 3.458,4300 3.471,4100 3.473,660043.521.622.699 350.532.440
29/08/2024 3.473,1300 3.451,0500 3.464,9500 3.467,880043.449.197.524 68.741.379
28/08/2024 3.507,9700 3.463,2700 3.494,2200 3.464,730043.409.788.723 77.712.890
27/08/2024 3.529,8000 3.490,8700 3.510,1200 3.491,090043.755.624.021 61.831.113
26/08/2024 3.508,5800 3.483,7800 3.493,7000 3.503,970043.917.045.596 52.184.695
23/08/2024 3.510,8600 3.490,9200 3.509,6200 3.492,300043.770.832.177 61.134.060
22/08/2024 3.497,0100 3.477,4500 3.484,3600 3.497,010043.829.804.999 68.391.877
21/08/2024 3.495,7000 3.467,0200 3.467,0200 3.488,070043.717.857.276 60.410.363
20/08/2024 3.499,7800 3.457,4000 3.494,5800 3.467,310043.457.641.028 56.814.302
19/08/2024 3.506,7500 3.482,6200 3.493,2900 3.491,230043.757.382.345 47.925.724
16/08/2024 3.511,8400 3.491,6300 3.491,6300 3.492,660043.775.281.509 90.003.689
14/08/2024 3.471,6800 3.435,9000 3.436,7400 3.470,240043.494.331.216 84.771.215
13/08/2024 3.425,8800 3.396,9800 3.404,0000 3.418,170042.841.665.359 73.059.221
12/08/2024 3.411,7300 3.366,0800 3.366,0800 3.404,580042.671.368.901 50.916.663
09/08/2024 3.396,4400 3.364,9100 3.388,6000 3.365,540042.240.544.734 62.843.381
08/08/2024 3.376,3700 3.342,6100 3.376,3700 3.364,320042.225.342.252 86.374.397
07/08/2024 3.408,7900 3.356,8500 3.356,8500 3.394,200042.600.339.975 98.909.052
06/08/2024 3.372,5800 3.294,7300 3.304,6200 3.333,850041.842.856.853 139.705.281
05/08/2024 3.483,0600 3.204,7600 3.481,1900 3.260,810040.926.167.077 192.645.223
02/08/2024 3.554,1300 3.485,5600 3.554,1300 3.488,580043.784.865.018 111.039.204
01/08/2024 3.609,4200 3.573,3100 3.604,0600 3.602,550045.215.365.339 85.944.931
31/07/2024 3.606,7800 3.563,3200 3.563,3200 3.606,780045.268.422.588 113.081.356
30/07/2024 3.576,6600 3.555,3400 3.575,3400 3.555,340044.622.739.611 60.079.454
29/07/2024 3.575,9400 3.558,6900 3.568,5900 3.575,900044.880.909.115 52.164.096
25/07/2024 3.563,5700 3.524,8100 3.558,4400 3.562,770044.716.013.332 85.736.360
24/07/2024 3.605,5000 3.576,2400 3.605,5000 3.576,240044.919.158.243 70.506.633
23/07/2024 3.642,2900 3.618,9700 3.628,6100 3.619,140045.458.338.117 67.335.363
22/07/2024 3.633,2400 3.579,1200 3.582,4900 3.629,220045.584.881.939 83.456.722
19/07/2024 3.577,9500 3.534,1500 3.542,3000 3.577,950044.982.751.532 68.291.491
18/07/2024 3.557,0700 3.523,2000 3.530,9000 3.553,980044.681.309.099 80.824.250
17/07/2024 3.536,4000 3.498,9200 3.527,5200 3.523,650044.300.088.909 75.641.534
16/07/2024 3.547,3900 3.523,6100 3.545,5700 3.530,700044.388.632.960 66.185.918
15/07/2024 3.564,7500 3.538,2100 3.540,7600 3.556,950044.718.712.475 68.545.291
12/07/2024 3.535,3100 3.500,7400 3.500,7400 3.535,310044.446.680.362 80.621.479
11/07/2024 3.528,0900 3.506,6300 3.519,2700 3.513,900044.177.457.539 71.146.967
10/07/2024 3.536,7300 3.503,6600 3.536,7300 3.513,590044.173.575.338 76.923.290
09/07/2024 3.561,1000 3.530,7600 3.533,3600 3.535,880044.453.842.952 88.478.488
08/07/2024 3.540,2200 3.502,8700 3.513,3700 3.540,220044.508.351.590 73.554.992
05/07/2024 3.518,9700 3.500,7200 3.504,7800 3.517,040044.216.927.454 46.036.229
04/07/2024 3.502,2600 3.457,9100 3.472,3700 3.502,260044.031.157.059 53.450.216
03/07/2024 3.468,4900 3.429,9200 3.446,5700 3.468,490043.606.548.563 69.623.293
02/07/2024 3.451,5300 3.421,5400 3.436,7400 3.422,410043.027.202.532 67.451.942
01/07/2024 3.465,7300 3.416,1300 3.416,1300 3.457,990043.474.483.260 84.685.444
28/06/2024 3.424,7000 3.392,0700 3.392,0700 3.401,830042.768.469.444 120.942.693
27/06/2024 3.420,2900 3.391,1800 3.409,3700 3.391,180042.634.558.964 85.670.934
26/06/2024 3.437,2500 3.388,6400 3.432,4800 3.405,320042.812.313.407 137.687.891
25/06/2024 3.479,2900 3.441,6600 3.454,4800 3.442,490043.279.716.154 128.261.753
21/06/2024 3.469,1800 3.429,1300 3.451,8100 3.453,220044.627.403.601 174.370.131
20/06/2024 3.479,6900 3.415,1700 3.472,4600 3.447,910044.558.726.326 141.354.697
19/06/2024 3.461,4800 3.436,9000 3.447,9700 3.455,440044.656.017.103 66.985.284
18/06/2024 3.451,3700 3.410,7500 3.410,7500 3.446,860044.545.163.693 83.280.536
17/06/2024 3.444,8400 3.380,6800 3.426,5200 3.405,710044.013.417.434 80.107.821
14/06/2024 3.505,2200 3.409,6600 3.497,9100 3.411,350044.086.281.059 120.538.663
13/06/2024 3.543,0700 3.496,4000 3.532,9800 3.497,080045.194.180.483 60.912.284
12/06/2024 3.551,4200 3.514,3300 3.520,3400 3.527,090045.582.001.312 85.872.663
11/06/2024 3.582,5800 3.518,9600 3.555,7700 3.518,960045.476.929.326 74.219.926
10/06/2024 3.555,8200 3.489,2400 3.503,2200 3.546,000045.826.378.297 69.473.921
07/06/2024 3.548,5500 3.514,1800 3.527,5900 3.540,670045.757.557.815 76.918.405
06/06/2024 3.547,3100 3.520,1300 3.520,1800 3.520,130045.492.012.969 89.504.276
05/06/2024 3.497,6700 3.441,0800 3.459,7700 3.492,120045.130.071.309 95.464.575
04/06/2024 3.495,1000 3.440,8900 3.492,4000 3.440,890044.467.974.043 83.636.674
03/06/2024 3.519,7400 3.469,6100 3.469,6100 3.497,310045.197.200.438 63.018.475
31/05/2024 3.487,7100 3.453,8700 3.487,6400 3.453,870044.635.743.286 315.645.824
30/05/2024 3.512,2700 3.470,0100 3.499,0200 3.482,700045.008.317.088 99.458.787
29/05/2024 3.568,7700 3.491,1600 3.567,6900 3.491,160045.117.743.549 109.432.879
28/05/2024 3.614,2800 3.568,9500 3.605,9600 3.571,860046.160.650.537 79.354.628
27/05/2024 3.628,8900 3.588,4700 3.589,7700 3.600,400046.529.419.268 70.336.881
24/05/2024 3.592,7200 3.560,4300 3.566,5700 3.581,130046.280.415.711 75.301.901
23/05/2024 3.607,6300 3.580,8300 3.593,8800 3.589,740046.391.725.100 81.451.286
22/05/2024 3.640,5800 3.586,1400 3.633,8400 3.590,160046.397.049.755 153.113.801
21/05/2024 3.662,0200 3.638,2500 3.662,0200 3.642,030047.067.503.902 91.478.087
20/05/2024 3.665,5000 3.637,0400 3.642,5200 3.658,130047.275.561.631 90.519.108
17/05/2024 3.660,1700 3.611,2300 3.621,3100 3.621,540046.802.644.058 108.924.549
16/05/2024 3.627,3200 3.603,6600 3.625,8400 3.619,460046.775.811.387 83.329.009
15/05/2024 3.620,0300 3.572,8600 3.572,8600 3.617,480046.750.118.533 91.973.880
14/05/2024 3.576,6000 3.553,8000 3.568,5300 3.561,610046.028.178.865 80.770.237
13/05/2024 3.604,3600 3.559,4700 3.598,2700 3.573,250046.178.610.545 78.727.574
09/05/2024 3.589,5200 3.561,3600 3.586,8400 3.585,560046.335.204.770 118.570.988
08/05/2024 3.589,3200 3.560,3100 3.560,3100 3.582,570046.296.612.191 166.216.024
02/05/2024 3.546,7800 3.508,2300 3.508,2300 3.523,770045.536.780.388 89.018.672
30/04/2024 3.543,4800 3.512,9800 3.534,8300 3.512,980045.397.278.376 130.916.076
29/04/2024 3.542,0600 3.513,8300 3.538,6000 3.534,500045.675.367.841 84.684.737
26/04/2024 3.545,1800 3.508,3700 3.508,3700 3.543,860045.796.337.900 93.425.355
25/04/2024 3.535,3700 3.499,6600 3.521,3400 3.499,660045.225.185.885 89.307.878
24/04/2024 3.570,3600 3.527,0200 3.535,6900 3.533,190045.658.423.996 145.623.501
23/04/2024 3.531,1100 3.464,1400 3.464,1400 3.531,110045.631.623.652 128.746.730
22/04/2024 3.455,3300 3.398,7300 3.398,7300 3.455,330044.652.278.500 83.587.642
19/04/2024 3.388,4900 3.325,8000 3.325,8000 3.378,850043.664.005.455 108.968.991
18/04/2024 3.351,7000 3.320,8800 3.320,8800 3.351,700043.313.159.546 88.499.323
17/04/2024 3.330,6800 3.299,8500 3.306,4500 3.311,980042.799.831.571 93.536.217
16/04/2024 3.343,6200 3.296,7900 3.337,5900 3.296,790042.603.460.113 124.275.628
15/04/2024 3.390,3100 3.334,0500 3.350,9600 3.372,550043.582.527.491 127.067.248
12/04/2024 3.454,5700 3.380,8500 3.439,7100 3.395,740043.882.289.730 88.032.559
11/04/2024 3.444,3000 3.422,4000 3.441,3200 3.432,520044.357.467.568 88.404.448
10/04/2024 3.452,3400 3.421,3700 3.444,0000 3.440,690044.463.119.891 123.046.391
09/04/2024 3.437,2800 3.373,7800 3.378,4400 3.431,920044.349.793.909 107.886.979
08/04/2024 3.381,6400 3.333,2700 3.333,2700 3.374,750043.610.969.409 100.256.042
05/04/2024 3.331,2600 3.280,8400 3.317,2400 3.328,600043.014.619.733 91.850.620
04/04/2024 3.356,8600 3.312,5600 3.328,9700 3.335,880043.108.723.336 105.279.179
03/04/2024 3.361,1000 3.319,6900 3.351,7000 3.328,730043.016.284.017 109.950.133
02/04/2024 3.425,5500 3.345,1700 3.420,4100 3.353,650043.338.367.778 104.365.306
28/03/2024 3.429,1000 3.398,2300 3.404,2100 3.420,410044.201.021.339 99.173.758
27/03/2024 3.444,9800 3.404,4100 3.422,9000 3.406,830044.025.566.164 86.503.161
26/03/2024 3.437,7400 3.417,0500 3.425,2800 3.421,310044.212.599.839 123.480.760
22/03/2024 3.449,5300 3.430,0800 3.443,7700 3.434,210044.379.319.777 84.926.927
21/03/2024 3.459,2800 3.429,0900 3.439,6400 3.453,920044.634.026.803 118.111.754
20/03/2024 3.421,4900 3.375,4200 3.376,6400 3.416,970044.156.605.019 128.675.284
19/03/2024 3.413,8400 3.377,8400 3.413,2400 3.379,210043.668.636.276 169.807.020
14/03/2024 3.420,3800 3.369,1600 3.385,7900 3.419,470044.188.833.047 180.446.576
13/03/2024 3.399,4800 3.371,9000 3.376,7600 3.375,780043.624.321.516 159.141.968
12/03/2024 3.386,6000 3.347,6600 3.375,4700 3.368,570042.184.104.473 168.605.358
11/03/2024 3.458,6500 3.365,6200 3.456,1700 3.365,620042.144.001.328 269.958.053
08/03/2024 3.466,4000 3.437,3400 3.443,7000 3.458,140043.302.451.629 111.706.725
06/03/2024 3.480,0800 3.460,1400 3.464,4300 3.474,790043.510.993.840 103.103.280
05/03/2024 3.495,5200 3.468,6000 3.485,3900 3.468,600043.433.499.903 102.292.433
04/03/2024 3.495,3000 3.464,3300 3.464,3300 3.490,830043.711.831.218 91.164.367
01/03/2024 3.468,9100 3.449,6800 3.458,2600 3.454,660043.258.850.395 75.799.126
29/02/2024 3.463,3500 3.421,2900 3.421,2900 3.463,350043.367.667.309 158.828.904
28/02/2024 3.438,8500 3.392,6900 3.426,5400 3.418,940042.811.593.405 78.800.685
27/02/2024 3.444,0800 3.414,6700 3.428,8800 3.431,280042.966.190.246 73.498.484
26/02/2024 3.437,2200 3.426,0300 3.430,4700 3.432,290042.978.756.016 57.833.734
23/02/2024 3.456,5200 3.429,0900 3.454,2500 3.432,590042.982.525.243 97.096.101
22/02/2024 3.475,7400 3.442,1600 3.463,2200 3.447,210043.165.621.421 92.388.584
21/02/2024 3.456,6800 3.435,6400 3.452,3900 3.450,110043.201.865.482 102.443.330
20/02/2024 3.467,7900 3.447,5500 3.459,9400 3.464,260043.379.167.161 94.679.384
19/02/2024 3.463,2600 3.407,7600 3.420,1100 3.462,470043.356.632.926 61.444.529
16/02/2024 3.442,8400 3.403,5900 3.427,2600 3.414,720042.758.782.174 79.860.761
14/02/2024 3.427,1000 3.363,0400 3.369,0300 3.424,640042.882.931.455 98.171.581
13/02/2024 3.399,8000 3.366,4100 3.392,8200 3.369,900042.195.865.513 71.842.371
12/02/2024 3.425,9500 3.384,8300 3.411,2000 3.395,270042.513.514.944 54.881.781
09/02/2024 3.435,8000 3.407,6600 3.427,6800 3.408,070042.673.769.742 76.304.168
07/02/2024 3.436,7200 3.368,9700 3.430,6200 3.401,510042.591.601.372 124.405.820
06/02/2024 3.430,4200 3.399,2500 3.418,4700 3.427,980042.923.054.985 155.313.804
05/02/2024 3.414,7200 3.374,4800 3.388,6700 3.410,180042.700.137.535 127.993.937
02/02/2024 3.396,9100 3.372,1900 3.372,1900 3.377,610042.292.357.030 122.148.525
01/02/2024 3.358,2000 3.315,9000 3.327,0900 3.358,200042.049.306.971 140.370.616
31/01/2024 3.357,6100 3.300,5000 3.300,5000 3.326,150041.648.063.615 124.087.440
30/01/2024 3.302,6000 3.270,3600 3.281,9500 3.293,030041.233.243.359 87.463.434
29/01/2024 3.308,5700 3.278,3900 3.308,5700 3.282,810041.105.350.271 70.517.166
26/01/2024 3.311,1900 3.273,6900 3.284,5300 3.311,190041.460.697.414 65.542.476
25/01/2024 3.322,4700 3.272,1900 3.320,7100 3.292,220041.223.217.418 89.427.156
24/01/2024 3.322,8200 3.302,0700 3.307,5200 3.321,200041.585.990.784 84.704.397
23/01/2024 3.315,7600 3.289,1000 3.297,5500 3.300,880041.331.561.348 94.800.326
22/01/2024 3.298,0300 3.262,3000 3.265,8200 3.298,030041.295.888.420 77.229.430
19/01/2024 3.281,5800 3.249,4600 3.266,8000 3.263,780040.867.035.718 163.014.304
18/01/2024 3.268,4100 3.231,1500 3.231,1500 3.259,940040.818.937.702 71.769.032
16/01/2024 3.278,1300 3.233,5500 3.278,1300 3.234,430040.499.543.570 78.903.294
15/01/2024 3.290,2400 3.260,4000 3.279,9100 3.286,840041.155.816.168 69.558.838
12/01/2024 3.285,4600 3.249,9200 3.278,3700 3.285,460041.138.479.732 77.099.073
11/01/2024 3.281,6600 3.265,7700 3.269,0200 3.268,840040.930.453.574 107.785.196
10/01/2024 3.257,4000 3.234,9300 3.242,1500 3.256,530040.776.240.391 79.430.395
09/01/2024 3.261,5700 3.218,9000 3.219,5400 3.243,070040.607.745.412 109.148.224
08/01/2024 3.216,6100 3.163,7300 3.174,8000 3.216,610040.271.938.876 94.000.016
05/01/2024 3.168,3700 3.142,2900 3.164,4800 3.167,340039.655.035.231 64.220.237
04/01/2024 3.169,0100 3.142,3600 3.145,9600 3.167,240039.653.890.133 72.046.320
03/01/2024 3.163,2200 3.136,7200 3.161,4200 3.143,650039.358.536.702 62.812.130
02/01/2024 3.171,6400 3.131,9300 3.131,9300 3.162,150039.590.090.386 49.420.167

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:00.000 516.628,00 4.049,63 0,00 0,000,00
17:25:00.000 516.607,00 4.049,63 0,00 0,000,00
17:25:00.000 516.523,00 4.049,63 0,00 0,000,00
17:25:00.000 516.493,00 4.049,63 0,00 0,000,00
17:25:00.000 516.345,00 4.049,63 66.677,17 0,000,00
17:21:11.000 516.232,00 4.049,63 0,00 0,000,00
17:19:30.127 516.037,00 4.049,63 10.635,00 0,000,00
17:19:00.127 515.975,00 4.049,63 47.190,00 0,000,00
17:18:30.128 515.939,00 4.049,63 37.756,67 0,000,00
17:18:00.127 515.885,00 4.049,63 25.443,50 0,000,00