Χρηματιστήριο \

FTSE ΧΑ MID CAP
FTSEM
2.362,85
Τελ. Ενημ.:
17:25
-70,00 -2,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
2.337,7000 2.418,6800
Άνοιγμα 2.418,68
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2.103,87 2.637,68
Προηγ. Κλείσιμο
2432.8500 131.7300 5.7246 %

Απόδοση

7 ημερών
-6,96%
1 μηνός
-1,52%
3 μηνών
0,59%
6 μηνών
6,07%
1 έτους
4,43%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
09/04/2025 2.432,8500 2.337,7000 2.432,8500 2.362,85002.670.224.234 9.458.791
08/04/2025 2.447,3100 2.321,9600 2.321,9600 2.432,85002.749.322.674 11.001.674
07/04/2025 2.477,8400 2.262,7600 2.477,8400 2.301,12002.600.467.193 15.281.701
04/04/2025 2.568,8300 2.444,2000 2.565,8100 2.478,45002.800.541.253 16.192.045
03/04/2025 2.634,6600 2.574,6500 2.592,3600 2.583,74002.919.510.826 10.546.711
02/04/2025 2.638,6800 2.603,4000 2.614,8300 2.632,38002.974.465.487 8.512.831
01/04/2025 2.619,4000 2.573,1300 2.573,1300 2.614,74002.954.534.776 7.621.264
31/03/2025 2.621,0300 2.561,7200 2.621,0300 2.572,89002.907.248.136 8.619.719
28/03/2025 2.654,6100 2.624,7300 2.627,4700 2.637,68002.980.463.519 8.766.561
28/03/2025 2.654,6100 2.624,7300 2.627,4700 2.637,68002.980.463.519 8.766.561
27/03/2025 2.633,3700 2.615,5800 2.627,5300 2.628,28002.969.837.333 7.599.659
26/03/2025 2.627,6600 2.603,2800 2.604,4400 2.627,06002.968.460.594 10.180.656
24/03/2025 2.600,6000 2.554,8500 2.555,7200 2.600,13002.938.024.517 7.466.718
21/03/2025 2.584,8900 2.551,6400 2.578,3600 2.552,56002.884.281.743 8.096.271
21/03/2025 2.584,8900 2.551,6400 2.578,3600 2.552,56002.884.281.743 8.096.271
20/03/2025 2.597,4600 2.569,3000 2.588,0800 2.577,94002.912.959.118 7.058.251
19/03/2025 2.586,6800 2.555,6300 2.569,2600 2.586,68002.922.832.679 8.813.485
17/03/2025 2.550,5500 2.527,6100 2.538,6500 2.541,23002.871.472.627 5.866.559
14/03/2025 2.535,4100 2.496,4700 2.496,4700 2.533,65002.862.911.366 7.420.561
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,92002.819.143.849 7.207.801
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,92002.819.143.849 7.207.801
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,92002.819.143.849 7.207.801
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,92002.819.143.849 7.207.801
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,92002.819.143.849 7.207.801
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,92002.819.143.849 7.207.801
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,92002.819.143.849 7.207.801
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,92002.819.143.849 7.207.801
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,92002.819.143.849 7.207.801
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,92002.819.143.849 7.207.801
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,92002.819.143.849 7.207.801
12/03/2025 2.505,4800 2.460,3700 2.460,3700 2.502,66002.827.889.760 8.935.340
11/03/2025 2.476,3000 2.452,8400 2.462,8700 2.460,80002.780.592.385 4.843.857
10/03/2025 2.475,8900 2.456,4800 2.470,7800 2.470,49002.791.546.266 5.064.393
07/03/2025 2.479,5500 2.454,7700 2.469,3400 2.470,34002.791.371.786 8.427.279
06/03/2025 2.508,9900 2.470,1100 2.491,7800 2.471,17002.794.944.989 8.838.099
05/03/2025 2.496,1900 2.472,6000 2.472,6000 2.488,63002.814.696.696 7.720.786
05/03/2025 2.496,1900 2.472,6000 2.472,6000 2.488,63002.814.696.696 7.720.786
04/03/2025 2.505,5300 2.457,7800 2.487,2100 2.465,87002.788.954.824 7.783.551
28/02/2025 2.501,1900 2.468,4600 2.481,7600 2.486,53002.812.324.400 4.864.678
26/02/2025 2.508,6300 2.494,9300 2.496,8900 2.502,78003.088.562.344 5.920.506
25/02/2025 2.508,5500 2.492,1800 2.506,6600 2.495,19003.079.194.202 5.474.142
24/02/2025 2.546,2100 2.511,0000 2.538,9500 2.517,35003.106.543.703 7.628.425
21/02/2025 2.554,6400 2.534,7600 2.549,5800 2.540,07003.134.580.103 7.540.646
20/02/2025 2.548,8900 2.524,7900 2.525,1000 2.548,04003.144.415.482 5.884.103
19/02/2025 2.566,4500 2.527,5600 2.556,0100 2.527,81003.119.441.517 8.531.305
18/02/2025 2.559,9400 2.532,0800 2.557,6400 2.552,78003.150.257.145 5.171.749
17/02/2025 2.562,2300 2.547,2500 2.559,7600 2.558,08003.156.802.785 6.736.198
14/02/2025 2.553,8900 2.525,6600 2.530,0400 2.553,03003.150.571.246 8.703.243
13/02/2025 2.532,0300 2.508,7400 2.509,0300 2.527,26003.115.872.765 10.302.304
12/02/2025 2.507,3800 2.480,9900 2.481,4300 2.506,47003.090.245.348 8.639.868
11/02/2025 2.487,3400 2.463,6200 2.469,2200 2.480,41003.058.117.255 5.404.389
07/02/2025 2.460,6600 2.445,0000 2.452,0600 2.451,75003.022.776.571 4.886.598
06/02/2025 2.450,1400 2.420,1300 2.420,1300 2.448,91003.019.279.172 7.854.357
05/02/2025 2.424,6500 2.404,3300 2.405,9100 2.416,32002.979.093.384 6.516.508
04/02/2025 2.408,6900 2.384,4700 2.389,5900 2.407,43002.968.137.617 6.666.150
03/02/2025 2.432,9900 2.375,4100 2.432,9900 2.384,89002.940.341.297 15.123.137
31/01/2025 2.480,1000 2.463,9500 2.465,3400 2.464,46003.038.446.575 7.841.288
30/01/2025 2.471,1200 2.450,9900 2.468,0500 2.466,62003.041.106.511 5.553.901
29/01/2025 2.485,9400 2.466,9100 2.470,8100 2.468,84003.043.844.209 7.886.465
28/01/2025 2.480,2600 2.464,0300 2.470,4500 2.470,59003.046.002.144 7.797.509
27/01/2025 2.475,3100 2.451,7700 2.475,3100 2.471,71003.047.383.220 6.878.662
24/01/2025 2.485,8200 2.463,8600 2.465,2100 2.479,60003.057.117.405 8.823.371
23/01/2025 2.462,1300 2.446,5300 2.453,4300 2.461,41003.034.691.156 6.475.692
22/01/2025 2.456,2300 2.435,1800 2.437,3000 2.451,57003.022.559.302 7.281.601
21/01/2025 2.433,9400 2.402,1000 2.403,2400 2.433,94003.000.813.574 9.078.519
20/01/2025 2.422,2300 2.400,6000 2.416,0700 2.406,21002.966.626.208 5.778.825
17/01/2025 2.417,9900 2.405,4400 2.411,6800 2.411,82002.973.542.098 7.274.988
16/01/2025 2.435,9600 2.409,4200 2.427,4000 2.415,60002.978.204.939 4.608.701
15/01/2025 2.424,8800 2.407,9700 2.423,9100 2.423,07002.987.416.241 7.437.630
14/01/2025 2.432,4000 2.407,4600 2.416,1500 2.421,47002.985.445.678 8.936.790
13/01/2025 2.419,3100 2.390,8700 2.419,3100 2.412,40002.974.261.646 6.497.471
10/01/2025 2.454,1000 2.421,0500 2.450,9200 2.421,05002.984.923.613 8.346.110
09/01/2025 2.449,5400 2.411,8400 2.420,0500 2.448,95003.019.326.019 6.511.981
08/01/2025 2.421,1200 2.395,0800 2.406,6000 2.418,68002.982.004.563 7.140.782
07/01/2025 2.412,3300 2.391,6600 2.394,7900 2.411,16002.972.731.569 8.295.108
03/01/2025 2.398,0300 2.369,3700 2.375,9900 2.393,99002.899.661.796 5.221.094
02/01/2025 2.377,5600 2.335,1700 2.336,6700 2.377,22002.879.339.125 5.163.680
30/12/2024 2.338,2300 2.323,0700 2.337,3600 2.323,91002.814.775.420 5.347.809
27/12/2024 2.338,1200 2.314,9500 2.319,1100 2.338,12002.831.984.017 4.710.036
23/12/2024 2.320,0600 2.305,1700 2.305,1700 2.315,20002.803.736.469 3.826.047
20/12/2024 2.316,9300 2.296,1300 2.316,9300 2.306,38003.291.542.148 8.337.483
19/12/2024 2.319,4200 2.300,1900 2.309,4800 2.319,42003.310.155.387 6.536.398
18/12/2024 2.328,3600 2.314,9500 2.316,7000 2.318,88003.309.383.625 6.946.218
17/12/2024 2.333,7000 2.313,4400 2.322,2600 2.322,42003.314.438.397 5.436.379
16/12/2024 2.324,4600 2.308,0000 2.314,5800 2.322,29003.314.240.618 6.360.717
13/12/2024 2.313,9200 2.295,4100 2.300,0500 2.313,92003.302.295.720 5.407.953
12/12/2024 2.306,8500 2.290,1600 2.300,6100 2.298,65003.280.508.525 4.134.155
11/12/2024 2.307,5600 2.290,6500 2.295,0600 2.299,71003.282.022.474 4.057.776
10/12/2024 2.312,3700 2.294,1400 2.311,2500 2.298,15003.279.789.811 6.967.029
09/12/2024 2.304,3400 2.294,1600 2.294,6300 2.300,03003.282.482.251 4.267.502
06/12/2024 2.313,3400 2.286,5200 2.308,5300 2.298,45003.280.222.093 5.867.598
05/12/2024 2.304,0900 2.263,9900 2.263,9900 2.297,06003.278.242.852 8.510.352
04/12/2024 2.274,0800 2.257,6200 2.267,2200 2.272,70003.243.471.614 6.751.592
03/12/2024 2.273,3500 2.252,9500 2.263,9400 2.262,91003.229.507.609 5.601.567
02/12/2024 2.264,4100 2.244,8500 2.246,6000 2.262,96003.229.575.493 3.322.036
29/11/2024 2.254,7900 2.235,2900 2.251,1100 2.245,54003.204.716.321 3.039.822
28/11/2024 2.254,7600 2.244,6300 2.249,6600 2.253,76003.216.443.444 2.924.701
27/11/2024 2.263,8100 2.237,5700 2.262,7600 2.247,02003.206.832.593 4.243.634
26/11/2024 2.268,2200 2.249,6300 2.265,0900 2.261,53003.227.529.805 5.578.834
25/11/2024 2.262,5600 2.232,4900 2.234,4600 2.262,56003.229.004.431 5.761.631
22/11/2024 2.228,7800 2.206,9600 2.222,6100 2.224,21003.174.268.671 3.092.453
21/11/2024 2.224,4500 2.198,8200 2.205,4400 2.223,88003.173.802.438 3.271.905
20/11/2024 2.205,5500 2.186,6300 2.186,6300 2.202,47003.143.246.994 3.312.568
19/11/2024 2.240,5500 2.167,0500 2.230,7000 2.180,74003.112.240.926 6.850.673
18/11/2024 2.259,8900 2.224,9500 2.259,0900 2.229,40003.181.679.659 3.679.412
15/11/2024 2.282,0000 2.253,7400 2.280,2500 2.266,30003.234.345.250 3.512.523
14/11/2024 2.284,3000 2.270,0300 2.283,3900 2.283,99003.259.593.581 3.638.993
13/11/2024 2.288,3300 2.264,9100 2.284,8000 2.276,66003.249.120.327 4.975.373
12/11/2024 2.287,7600 2.270,1900 2.279,1500 2.282,51003.257.478.446 3.790.811
11/11/2024 2.281,9700 2.256,7100 2.256,7100 2.280,26003.254.260.312 4.666.854
08/11/2024 2.260,7400 2.238,0200 2.248,7800 2.256,38003.220.190.423 4.767.983
07/11/2024 2.271,6000 2.228,7700 2.261,3600 2.253,26003.215.734.687 5.083.115
06/11/2024 2.294,9200 2.252,2900 2.272,0200 2.258,52003.223.238.995 4.681.865
05/11/2024 2.272,8800 2.256,1100 2.260,2500 2.267,40003.235.918.132 4.683.448
04/11/2024 2.267,6900 2.251,9000 2.262,1400 2.259,23003.224.247.482 4.570.432
01/11/2024 2.270,9000 2.260,8500 2.260,8500 2.266,65003.234.846.562 3.919.350
31/10/2024 2.265,1500 2.243,7200 2.245,8100 2.263,50003.230.343.544 6.505.037
30/10/2024 2.297,1200 2.248,2400 2.292,1900 2.249,18003.209.912.144 5.485.694
29/10/2024 2.312,5600 2.288,3200 2.292,8600 2.292,67003.271.971.026 5.171.764
25/10/2024 2.295,5200 2.269,7200 2.286,5500 2.290,61003.269.029.740 5.835.382
24/10/2024 2.297,2100 2.275,1400 2.292,3500 2.286,63003.263.353.343 3.990.659
23/10/2024 2.307,1300 2.279,9800 2.299,8400 2.287,27003.264.265.718 5.323.321
22/10/2024 2.325,7500 2.278,5700 2.313,8100 2.293,42003.273.040.682 4.537.301
21/10/2024 2.320,1700 2.301,7200 2.316,2900 2.319,10003.309.700.172 3.975.326
18/10/2024 2.322,6500 2.308,6800 2.311,1000 2.315,13003.304.025.195 5.392.046
17/10/2024 2.312,3200 2.297,8400 2.303,3500 2.312,32003.300.024.889 4.973.597
16/10/2024 2.308,8700 2.292,0000 2.299,5300 2.302,07003.285.385.517 5.570.316
15/10/2024 2.300,3700 2.282,7800 2.285,8200 2.299,32003.281.463.838 3.481.841
14/10/2024 2.298,9600 2.278,3100 2.282,3000 2.288,45003.265.953.196 2.870.268
11/10/2024 2.282,4800 2.259,4500 2.278,3000 2.282,18003.257.009.476 4.927.242
10/10/2024 2.291,7500 2.268,0800 2.290,7800 2.276,78003.249.297.688 3.963.502
09/10/2024 2.302,4900 2.289,9100 2.295,6400 2.292,03003.271.061.757 4.046.857
08/10/2024 2.302,0000 2.287,4500 2.301,6200 2.293,65003.272.208.888 5.274.340
07/10/2024 2.311,7600 2.296,8000 2.305,6800 2.298,98003.279.781.598 3.530.191
04/10/2024 2.307,3600 2.282,0800 2.293,4900 2.306,57003.290.618.106 4.797.452
03/10/2024 2.298,0400 2.284,3300 2.295,1500 2.292,48003.270.512.995 4.945.009
02/10/2024 2.320,8500 2.288,8700 2.320,8500 2.303,51003.286.243.358 6.599.195
01/10/2024 2.342,8600 2.327,7700 2.331,9700 2.331,62003.326.344.136 5.450.207
30/09/2024 2.347,9700 2.323,0700 2.347,9700 2.327,50003.320.470.387 5.550.624
27/09/2024 2.355,9000 2.337,5900 2.352,3300 2.344,36003.344.531.970 4.537.326
26/09/2024 2.362,1100 2.340,8000 2.348,9100 2.349,46003.351.808.812 7.091.615
25/09/2024 2.351,6500 2.334,7600 2.341,1500 2.348,74003.350.777.928 6.954.928
24/09/2024 2.354,2600 2.338,5900 2.342,0200 2.341,56003.340.528.379 6.423.473
23/09/2024 2.342,8400 2.320,9800 2.325,5700 2.342,11003.341.322.021 4.898.572
20/09/2024 2.338,7000 2.314,9800 2.323,9000 2.338,70003.336.451.186 15.165.021
19/09/2024 2.323,5200 2.300,6800 2.300,6800 2.323,18003.314.309.139 5.940.275
18/09/2024 2.317,9600 2.302,8500 2.313,2700 2.305,57003.289.193.356 4.368.892
17/09/2024 2.320,2000 2.308,8900 2.311,9100 2.316,94003.305.401.946 3.655.772
16/09/2024 2.325,3400 2.302,7600 2.305,6400 2.313,34003.300.273.004 5.736.387
13/09/2024 2.312,6200 2.283,3800 2.283,3800 2.311,97003.298.315.478 4.000.399
12/09/2024 2.305,4800 2.285,5200 2.289,4200 2.289,76003.266.639.396 4.825.417
11/09/2024 2.307,7200 2.277,5700 2.303,3400 2.287,49003.263.397.727 4.054.661
10/09/2024 2.318,7200 2.292,9700 2.317,4900 2.304,91003.288.241.364 2.861.483
09/09/2024 2.333,2900 2.295,9000 2.325,4100 2.313,84003.300.982.181 3.572.501
06/09/2024 2.339,5200 2.326,3800 2.334,4300 2.334,69003.330.723.919 3.882.407
05/09/2024 2.354,5700 2.333,5900 2.334,8800 2.345,37003.345.963.432 4.572.398
04/09/2024 2.337,9600 2.311,3900 2.325,8100 2.335,23003.331.497.488 3.778.326
03/09/2024 2.341,8100 2.313,2500 2.313,8200 2.337,19003.334.304.157 5.304.316
02/09/2024 2.319,4000 2.300,1200 2.319,4000 2.312,88003.299.619.302 3.618.073
30/08/2024 2.320,7200 2.291,7200 2.292,4200 2.320,72003.310.807.468 8.404.171
29/08/2024 2.290,2900 2.274,1400 2.281,4600 2.287,91003.263.991.088 3.492.253
28/08/2024 2.289,7700 2.274,1900 2.279,9500 2.282,46003.256.215.370 3.904.045
27/08/2024 2.295,2400 2.280,6000 2.290,7900 2.281,47003.254.800.885 4.168.156
26/08/2024 2.293,3600 2.270,0000 2.270,0000 2.292,06003.269.915.779 6.992.422
23/08/2024 2.275,7000 2.252,2600 2.261,2500 2.265,64003.232.220.858 4.201.036
22/08/2024 2.269,4600 2.254,9700 2.264,3600 2.265,82003.232.481.689 3.450.109
21/08/2024 2.276,6900 2.258,7800 2.259,0700 2.269,37003.237.537.779 2.837.927
20/08/2024 2.269,4700 2.251,8700 2.260,9800 2.265,68003.232.279.626 3.786.707
19/08/2024 2.279,6700 2.259,4700 2.272,4600 2.261,00003.225.601.905 2.669.242
16/08/2024 2.293,3800 2.262,8400 2.262,8400 2.282,99003.256.979.212 5.254.357
14/08/2024 2.264,5400 2.229,9900 2.229,9900 2.262,05003.227.100.705 4.980.831
13/08/2024 2.233,0000 2.219,5700 2.219,5700 2.232,93003.185.553.021 3.957.714
12/08/2024 2.224,4000 2.200,8200 2.213,4900 2.220,27003.167.491.608 2.966.573
09/08/2024 2.217,7500 2.197,8100 2.200,6200 2.199,92003.138.460.222 3.871.393
08/08/2024 2.201,8500 2.180,9400 2.187,4000 2.199,92003.138.467.245 3.348.833
07/08/2024 2.198,2900 2.140,6900 2.142,5400 2.194,99003.225.513.959 5.381.762
06/08/2024 2.165,3700 2.108,3700 2.116,7200 2.136,80003.143.205.688 8.519.981
05/08/2024 2.240,8600 2.054,7700 2.240,8600 2.103,87003.094.755.687 25.533.838
02/08/2024 2.285,8900 2.243,2500 2.285,8900 2.244,29003.301.322.945 6.562.071
01/08/2024 2.315,3800 2.292,0500 2.311,5400 2.301,09003.384.868.373 3.747.365
31/07/2024 2.313,1600 2.305,6000 2.307,8700 2.312,07003.401.027.056 5.171.129
30/07/2024 2.318,4400 2.304,1800 2.315,2300 2.307,32003.394.032.624 3.789.665
29/07/2024 2.328,5900 2.303,7100 2.326,2000 2.308,41003.395.640.332 7.820.808
26/07/2024 2.333,8000 2.313,8000 2.319,3500 2.317,40003.408.856.557 4.984.160
25/07/2024 2.327,5300 2.301,9300 2.327,5300 2.314,82003.405.070.855 3.737.459
24/07/2024 2.332,0900 2.314,7800 2.330,3600 2.326,42003.427.408.043 3.765.641
23/07/2024 2.337,2700 2.324,6000 2.327,4600 2.333,70003.437.840.817 4.723.251
22/07/2024 2.330,1400 2.311,5300 2.311,5300 2.328,37003.430.000.618 5.555.365
19/07/2024 2.321,3200 2.296,9700 2.319,0800 2.307,59003.399.380.779 4.149.982
18/07/2024 2.316,8100 2.297,8900 2.306,5600 2.316,54003.412.569.914 5.026.601
17/07/2024 2.315,8400 2.289,6000 2.306,0800 2.300,64003.389.151.951 3.657.358
16/07/2024 2.311,4800 2.287,4600 2.311,4800 2.305,07003.395.670.226 4.584.056
15/07/2024 2.326,8900 2.302,1100 2.318,7900 2.310,51003.403.678.863 5.299.773
12/07/2024 2.319,0600 2.303,9700 2.313,6400 2.319,06003.416.281.362 4.074.824
11/07/2024 2.320,3200 2.304,9700 2.311,9700 2.311,61003.405.299.801 5.817.610
10/07/2024 2.321,1600 2.302,1700 2.314,9400 2.307,79003.399.678.025 4.426.266
09/07/2024 2.313,1800 2.288,5400 2.289,5700 2.310,43003.403.570.791 6.925.318
08/07/2024 2.294,4400 2.268,7200 2.278,4200 2.294,44003.380.005.501 5.103.157
05/07/2024 2.288,9800 2.272,7200 2.281,3700 2.278,49003.356.522.698 4.972.658
04/07/2024 2.281,2900 2.256,2100 2.263,2700 2.280,60003.359.624.102 7.467.597
03/07/2024 2.264,3600 2.247,1300 2.258,8800 2.259,65003.328.768.843 4.857.700
02/07/2024 2.267,9300 2.237,0600 2.267,9300 2.249,05003.313.148.960 4.086.044
01/07/2024 2.267,7700 2.249,8700 2.253,0800 2.263,35003.338.128.792 6.239.870
28/06/2024 2.248,7900 2.215,7000 2.227,1700 2.248,79003.316.657.254 7.027.316
27/06/2024 2.262,3900 2.216,6900 2.259,2100 2.231,29003.290.842.619 5.497.685
26/06/2024 2.283,2000 2.241,5900 2.283,2000 2.257,33003.329.249.211 6.130.421
25/06/2024 2.294,6300 2.254,2400 2.271,6600 2.282,98003.367.080.496 10.761.829
21/06/2024 2.272,7900 2.242,9300 2.261,2200 2.272,58002.532.612.876 6.320.104
20/06/2024 2.285,7000 2.245,2900 2.283,8100 2.257,27002.515.550.275 5.079.103
19/06/2024 2.281,7900 2.263,6800 2.275,4500 2.275,10002.535.420.440 4.829.485
18/06/2024 2.279,1500 2.257,8100 2.257,8100 2.272,35002.532.348.874 4.941.104
17/06/2024 2.269,6000 2.220,2700 2.257,5600 2.251,94002.509.606.233 4.944.552
14/06/2024 2.290,7300 2.230,9800 2.284,5200 2.252,25002.509.954.287 6.276.386
13/06/2024 2.319,1900 2.284,9100 2.308,3100 2.288,42002.550.265.590 3.393.633
12/06/2024 2.320,6800 2.303,7200 2.304,0200 2.311,06002.575.490.736 3.325.247
11/06/2024 2.335,2800 2.302,1200 2.321,9900 2.309,25002.573.470.521 2.651.728
10/06/2024 2.322,3800 2.301,2400 2.316,1600 2.321,88002.587.549.773 2.892.100
07/06/2024 2.346,1700 2.322,3300 2.336,6300 2.326,53002.592.733.259 3.550.645
06/06/2024 2.356,0600 2.340,2100 2.345,9100 2.340,21002.607.975.217 3.845.122
05/06/2024 2.341,9100 2.318,6500 2.318,7900 2.340,78002.608.613.135 3.919.319
04/06/2024 2.356,7000 2.314,4500 2.353,3700 2.315,03002.579.914.915 3.321.995
03/06/2024 2.368,4800 2.338,5700 2.339,0700 2.349,56002.618.402.162 5.013.808
31/05/2024 2.345,8300 2.316,1800 2.317,2600 2.345,00002.613.319.726 9.717.167
30/05/2024 2.333,4200 2.310,3500 2.332,3100 2.312,10002.576.646.774 4.303.196
29/05/2024 2.367,3600 2.316,0400 2.359,0200 2.323,62002.589.492.191 5.327.179
28/05/2024 2.370,2400 2.346,1000 2.361,1300 2.358,02002.627.826.554 4.869.027
27/05/2024 2.380,8100 2.356,3000 2.365,1800 2.357,35002.627.077.127 3.091.407
24/05/2024 2.371,6600 2.353,7600 2.371,6600 2.367,02002.637.853.661 3.640.642
23/05/2024 2.389,5800 2.372,3600 2.382,9200 2.379,64002.651.922.286 3.038.496
22/05/2024 2.411,7400 2.380,9100 2.411,7400 2.381,93002.654.469.838 7.297.127
21/05/2024 2.406,2800 2.380,8600 2.399,5800 2.401,70002.676.500.574 5.040.432
20/05/2024 2.418,7600 2.396,1900 2.400,7400 2.400,62002.675.301.849 4.718.009
17/05/2024 2.414,7600 2.391,1500 2.391,1500 2.400,38002.675.034.331 9.569.873
16/05/2024 2.399,1300 2.384,1400 2.392,9000 2.392,18002.665.892.612 6.974.611
15/05/2024 2.394,5200 2.377,2900 2.377,2900 2.386,22002.659.254.581 8.847.295
14/05/2024 2.386,1700 2.365,7800 2.381,6000 2.374,60002.646.303.686 3.963.383
13/05/2024 2.397,3500 2.375,1600 2.393,4800 2.380,39002.652.758.366 5.840.885
09/05/2024 2.378,4400 2.360,5100 2.370,6300 2.371,92002.643.315.922 5.030.021
08/05/2024 2.386,6000 2.365,1400 2.371,9300 2.370,42002.641.640.783 11.415.394
02/05/2024 2.374,0900 2.360,3500 2.370,6200 2.366,30002.637.050.261 9.867.360
30/04/2024 2.379,6100 2.359,7400 2.374,9300 2.371,02002.642.316.495 12.695.349
29/04/2024 2.375,3200 2.345,3200 2.354,4700 2.373,67002.645.267.211 14.648.362
26/04/2024 2.353,5700 2.300,8000 2.300,8000 2.349,63002.618.478.697 28.821.190
25/04/2024 2.318,5200 2.287,2000 2.314,7000 2.292,10002.554.360.823 3.947.258
24/04/2024 2.345,5900 2.313,1200 2.329,6000 2.314,70002.579.548.554 6.621.078
23/04/2024 2.327,8600 2.294,2200 2.300,3800 2.327,86002.594.218.180 8.462.367
22/04/2024 2.299,3600 2.263,8600 2.263,8600 2.297,56002.560.441.781 7.081.254
19/04/2024 2.261,1300 2.202,9800 2.218,0500 2.259,56002.518.097.297 6.720.477
18/04/2024 2.229,1400 2.198,7200 2.199,9500 2.229,14002.484.199.433 5.036.850
17/04/2024 2.210,5100 2.174,5800 2.176,1600 2.198,94002.450.541.427 5.975.832
16/04/2024 2.216,5100 2.167,9200 2.216,5100 2.170,39002.418.723.040 8.668.575
15/04/2024 2.236,9700 2.195,8400 2.231,4300 2.230,10002.485.265.441 11.077.627
12/04/2024 2.321,8100 2.254,6500 2.314,7200 2.261,59002.520.357.807 6.943.903
11/04/2024 2.329,7500 2.300,7500 2.329,2100 2.313,79002.578.536.062 4.211.851
10/04/2024 2.358,3400 2.317,8500 2.346,6700 2.327,54002.593.851.710 4.165.148
09/04/2024 2.344,9200 2.327,3500 2.329,6200 2.338,71002.606.301.090 5.265.831
08/04/2024 2.329,7100 2.285,0300 2.291,9500 2.329,55002.646.017.783 5.505.687
05/04/2024 2.288,6500 2.250,2200 2.283,9400 2.287,41002.600.575.325 7.442.011
04/04/2024 2.309,5600 2.279,0900 2.294,8900 2.297,63002.612.195.924 6.162.857
03/04/2024 2.324,8500 2.278,5900 2.315,2600 2.294,07002.608.146.854 9.549.941
02/04/2024 2.393,6300 2.315,0500 2.393,6300 2.318,68002.636.124.997 8.592.206
28/03/2024 2.397,2100 2.384,9600 2.392,7600 2.393,63002.721.331.725 5.890.767
27/03/2024 2.391,1000 2.374,6300 2.384,1700 2.387,47002.714.328.319 6.320.162
26/03/2024 2.407,9500 2.371,8100 2.404,9100 2.381,89002.707.982.805 5.915.184
22/03/2024 2.423,3200 2.402,4200 2.419,1300 2.406,49002.735.959.917 4.768.273
21/03/2024 2.428,0800 2.406,4200 2.406,4200 2.418,87002.750.030.245 5.755.475
20/03/2024 2.410,8300 2.393,1400 2.398,7600 2.406,22002.735.644.862 5.605.768
19/03/2024 2.421,3700 2.387,6300 2.418,3800 2.398,66002.727.049.750 5.385.658
14/03/2024 2.397,2200 2.373,2400 2.390,9900 2.387,06002.713.862.947 15.988.329
13/03/2024 2.399,6500 2.376,6000 2.376,6000 2.392,30002.719.823.475 10.608.601
12/03/2024 2.386,5600 2.361,6300 2.373,4400 2.374,81002.699.941.387 26.284.339
11/03/2024 2.435,8900 2.373,0600 2.431,5900 2.373,06002.697.945.635 15.485.518
08/03/2024 2.441,1700 2.421,9000 2.436,4000 2.435,12002.768.509.622 5.627.386
06/03/2024 2.455,3700 2.441,4700 2.447,0200 2.452,13002.787.847.552 9.042.421
05/03/2024 2.459,5500 2.445,5900 2.452,2000 2.452,40002.788.154.520 15.701.812
04/03/2024 2.457,1100 2.437,3300 2.443,5900 2.448,77002.784.024.505 28.570.152
01/03/2024 2.439,8100 2.425,3700 2.430,0100 2.435,84002.769.328.712 8.057.577
29/02/2024 2.429,1300 2.393,8700 2.393,8700 2.421,50002.753.018.040 28.024.145
28/02/2024 2.397,7000 2.346,2500 2.394,0900 2.388,78002.715.821.191 10.297.535
27/02/2024 2.405,5500 2.392,4600 2.403,5900 2.396,52002.724.626.139 6.988.451
26/02/2024 2.413,7300 2.384,9600 2.401,6000 2.399,42002.727.922.450 6.643.875
23/02/2024 2.415,4600 2.386,4200 2.412,4300 2.397,15002.725.335.673 7.340.236
22/02/2024 2.438,3500 2.403,7300 2.415,6100 2.412,68002.742.991.166 9.203.582
21/02/2024 2.433,1300 2.403,5100 2.427,3700 2.406,61002.736.095.848 10.979.426
20/02/2024 2.444,6700 2.426,7200 2.438,1100 2.426,72002.758.954.720 12.334.179
19/02/2024 2.437,4700 2.400,6500 2.405,1800 2.437,47002.771.172.766 14.805.011
16/02/2024 2.416,8800 2.396,9700 2.398,7600 2.403,57002.732.634.991 11.460.875
14/02/2024 2.391,5400 2.357,9500 2.378,4800 2.387,44002.714.296.150 11.107.227
13/02/2024 2.400,4000 2.370,5500 2.394,4100 2.378,27002.703.868.428 32.400.644
12/02/2024 2.407,8900 2.386,2100 2.404,9900 2.394,26002.722.052.000 8.289.356
09/02/2024 2.416,8000 2.391,8200 2.402,0300 2.397,39002.725.608.543 12.966.915
07/02/2024 2.365,6400 2.328,1600 2.351,1700 2.360,49002.683.657.509 10.403.121
06/02/2024 2.356,0900 2.330,6300 2.342,3100 2.351,30002.673.204.665 14.143.238
05/02/2024 2.351,0500 2.334,5000 2.343,5600 2.344,48002.665.460.436 10.176.723
02/02/2024 2.356,9300 2.334,4700 2.337,7500 2.337,37002.657.376.826 9.632.671
01/02/2024 2.326,1200 2.299,5800 2.310,1200 2.326,12002.644.587.945 6.406.077
31/01/2024 2.338,1200 2.309,6000 2.315,6700 2.309,73002.625.943.270 8.131.427
30/01/2024 2.319,3600 2.305,1300 2.311,4900 2.313,26002.629.967.735 9.001.027
29/01/2024 2.338,7200 2.308,9600 2.332,5000 2.310,86002.627.239.106 10.120.763
26/01/2024 2.349,6600 2.327,7700 2.331,1100 2.338,70002.658.879.899 10.223.473
25/01/2024 2.334,7900 2.306,9700 2.317,7500 2.332,46002.651.787.056 9.781.744
24/01/2024 2.316,0500 2.297,1900 2.300,5500 2.314,31002.631.154.798 10.636.359
23/01/2024 2.308,3600 2.284,5300 2.293,7600 2.294,74002.608.906.066 11.419.066
22/01/2024 2.287,8300 2.235,6400 2.238,3100 2.287,45002.600.622.023 9.946.049
19/01/2024 2.261,4100 2.235,7000 2.248,7900 2.236,82002.543.059.008 5.491.758
18/01/2024 2.251,7000 2.234,3300 2.235,6700 2.250,10002.558.151.090 5.829.805
16/01/2024 2.254,6500 2.226,3600 2.254,4800 2.231,97002.537.545.184 4.999.173
15/01/2024 2.262,1700 2.246,5100 2.252,3000 2.255,22002.561.696.019 4.036.534
12/01/2024 2.268,5000 2.228,7500 2.259,4400 2.249,23002.554.892.476 7.050.307
11/01/2024 2.304,2700 2.256,0800 2.288,4500 2.256,08002.562.672.719 9.346.279
10/01/2024 2.300,6100 2.276,7100 2.294,3500 2.286,97002.597.760.195 7.448.312
09/01/2024 2.316,6100 2.291,9400 2.292,8600 2.291,94002.603.404.723 9.589.717
08/01/2024 2.289,1100 2.261,6300 2.265,1200 2.287,87002.598.783.499 9.585.468
05/01/2024 2.273,0300 2.256,8700 2.270,7700 2.264,56002.572.299.925 6.750.864
04/01/2024 2.270,9100 2.245,6200 2.253,5700 2.264,52002.572.257.560 7.782.677
03/01/2024 2.281,0600 2.252,7400 2.273,7000 2.253,62002.559.878.366 6.855.008
02/01/2024 2.281,9000 2.253,1400 2.257,7600 2.270,29002.578.816.382 16.750.679

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 1.245.873,00 2.362,85 0,00 0,000,00
17:25:02.000 1.245.852,00 2.362,85 0,00 0,000,00
17:25:02.000 1.245.768,00 2.362,85 0,00 0,000,00
17:25:02.000 1.245.738,00 2.362,85 0,00 0,000,00
17:25:02.000 1.245.590,00 2.362,85 2.743,85 0,000,00
17:19:32.259 1.245.319,00 2.362,85 37.119,21 0,000,00
17:19:13.000 1.245.272,00 2.362,85 0,00 0,000,00
17:19:02.259 1.245.227,00 2.362,85 1.003,59 0,000,00
17:18:32.259 1.245.152,00 2.362,85 1.096,50 0,000,00
17:18:02.259 1.245.065,00 2.362,85 262,65 0,000,00