Χρηματιστήριο \

FTSE/ATHEX ΚΑΤΑΝΑΛΩΤΙΚΑ ΠΡΟΪΟΝ
FTSE_CD
5.107,75
Τελ. Ενημ.:
17:25
31,25 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.059,4700 5.107,7500
Άνοιγμα 5.065,12
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.107,75 5.107,75
Προηγ. Κλείσιμο
5076.5000 104.0200 2.0919 %

Απόδοση

7 ημερών
2,99%
1 μηνός
7,39%
3 μηνών
-0,66%
6 μηνών
-7,27%
1 έτους
-0,61%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
06/09/2024 5.107,7500 5.059,4700 5.065,1200 5.107,75006.437.233.387 10.221.179
05/09/2024 5.095,8500 5.009,9200 5.019,2800 5.076,50006.397.853.540 18.010.311
04/09/2024 4.987,4500 4.917,4200 4.975,6700 4.972,48006.266.757.123 6.627.664
03/09/2024 5.007,0700 4.964,2700 4.999,7000 4.994,08006.293.987.233 6.228.044
02/09/2024 4.998,4500 4.927,6200 4.927,6200 4.998,45006.299.486.394 5.244.503
30/08/2024 4.953,2200 4.898,0200 4.923,2100 4.904,88006.181.562.245 26.400.246
29/08/2024 4.940,8400 4.886,9400 4.889,8100 4.928,95006.211.893.823 7.096.408
28/08/2024 4.961,1900 4.884,2900 4.960,2800 4.885,77006.157.485.383 8.538.298
27/08/2024 4.973,9400 4.929,7600 4.972,8000 4.955,82006.245.765.391 9.668.040
26/08/2024 4.966,5000 4.935,9100 4.956,0500 4.960,31006.251.421.495 8.381.231
23/08/2024 4.965,9100 4.926,8300 4.965,1500 4.926,93006.209.354.744 6.119.019
22/08/2024 4.946,5800 4.877,7200 4.877,7200 4.946,58006.234.117.441 7.836.227
21/08/2024 4.951,9200 4.883,5400 4.917,8000 4.895,69006.169.979.077 7.158.211
20/08/2024 4.968,6100 4.898,6300 4.930,8600 4.915,29006.194.679.146 7.290.577
19/08/2024 5.000,8800 4.922,4500 4.962,5500 4.938,46006.223.880.861 5.125.982
16/08/2024 5.015,7000 4.952,8300 4.980,6200 4.962,55006.254.246.820 10.089.450
14/08/2024 4.958,8300 4.854,1600 4.885,4200 4.954,38006.243.945.748 11.230.007
13/08/2024 4.875,1500 4.803,6400 4.807,2300 4.846,15006.107.544.434 8.240.374
12/08/2024 4.830,1900 4.763,2000 4.784,8500 4.807,23006.058.492.007 9.096.042
09/08/2024 4.848,4200 4.753,5900 4.823,9800 4.759,04005.997.769.488 21.541.613
08/08/2024 4.847,3200 4.794,2900 4.847,3200 4.794,29006.042.186.519 17.694.397
07/08/2024 4.941,1100 4.795,6400 4.795,6400 4.874,50006.143.280.652 14.820.817
06/08/2024 4.912,8400 4.744,2100 4.775,4600 4.769,48006.010.924.757 16.897.049
05/08/2024 4.972,4700 4.663,6800 4.972,4700 4.727,27005.957.725.544 25.900.468
02/08/2024 5.087,8900 4.970,4600 5.087,8900 4.975,75006.270.885.473 13.239.194
01/08/2024 5.154,0500 5.097,1400 5.143,2600 5.115,04006.446.432.796 6.889.746
31/07/2024 5.148,0900 5.106,6900 5.106,6900 5.145,66006.485.015.550 13.386.437
30/07/2024 5.160,0000 5.108,9700 5.152,6900 5.108,97006.438.772.975 8.656.615
29/07/2024 5.174,1700 5.137,5500 5.147,1800 5.158,94006.501.748.442 6.026.689
26/07/2024 5.163,0400 5.118,5000 5.118,5000 5.152,84006.494.064.673 11.305.381
25/07/2024 5.152,9800 5.091,0000 5.152,9800 5.118,41006.450.677.990 13.732.693
24/07/2024 5.168,2900 5.114,2400 5.162,5600 5.151,42006.492.270.306 8.745.541
23/07/2024 5.216,2000 5.147,8700 5.195,6200 5.147,87006.487.802.176 8.824.199
22/07/2024 5.209,1200 5.160,9400 5.179,7500 5.188,80006.539.388.320 10.149.138
19/07/2024 5.165,1600 5.117,5900 5.141,9600 5.160,94006.504.278.140 8.884.323
18/07/2024 5.165,5100 5.126,0000 5.152,3400 5.154,30006.495.907.534 8.152.807
17/07/2024 5.180,9800 5.106,1600 5.154,8700 5.132,80006.468.805.544 11.088.685
16/07/2024 5.167,6100 5.109,1300 5.167,6100 5.157,57006.500.026.859 7.848.913
15/07/2024 5.195,1500 5.151,0900 5.180,8100 5.169,13006.514.592.290 9.777.169
12/07/2024 5.191,2600 5.133,2500 5.134,4600 5.163,84006.507.928.180 16.534.336
11/07/2024 5.167,7000 5.110,5600 5.137,1400 5.134,46006.470.900.572 15.356.542
10/07/2024 5.270,1300 5.151,6900 5.268,7000 5.159,92006.502.993.529 8.532.274
09/07/2024 5.290,3300 5.192,0600 5.192,0600 5.271,39006.643.469.841 13.348.112
08/07/2024 5.227,3700 5.177,9900 5.178,5700 5.217,99006.576.170.500 7.359.240
05/07/2024 5.221,5500 5.180,4600 5.202,0200 5.185,72006.535.508.324 7.498.168
04/07/2024 5.196,7400 5.135,2400 5.153,1200 5.196,74006.549.390.459 8.170.590
03/07/2024 5.142,2700 5.106,6700 5.125,5200 5.138,04006.475.416.537 6.707.966
02/07/2024 5.121,9100 5.071,6600 5.078,0800 5.071,66006.391.754.939 8.334.209
01/07/2024 5.139,8100 5.095,5600 5.098,9300 5.098,30006.425.330.000 6.493.671
28/06/2024 5.100,7800 5.027,4000 5.041,1100 5.096,97006.423.647.357 12.560.199
27/06/2024 5.104,3600 5.032,6900 5.104,2100 5.033,86006.344.121.580 8.722.258
26/06/2024 5.085,6700 5.008,0900 5.008,0900 5.075,47006.396.551.947 13.121.736
25/06/2024 5.079,8900 5.005,6900 5.010,7500 5.060,15006.377.255.247 12.566.452
21/06/2024 5.051,4000 4.979,3400 5.013,5900 5.038,50006.375.555.218 18.518.634
20/06/2024 5.040,5900 4.981,7100 4.999,2400 5.010,14006.339.673.347 13.366.969
19/06/2024 5.053,0700 4.968,2800 5.040,0300 4.996,88006.322.888.057 8.288.356
18/06/2024 5.043,3200 4.991,0200 5.024,4000 5.026,15006.359.925.372 8.844.690
17/06/2024 5.031,6000 4.949,4200 5.008,2100 4.985,88006.308.969.064 6.973.809
14/06/2024 5.074,6800 4.919,1900 5.036,8100 4.965,83006.283.603.689 14.451.910
13/06/2024 5.075,6300 5.023,8800 5.023,8800 5.045,03006.383.823.154 8.957.863
12/06/2024 5.094,3500 5.019,1500 5.082,0300 5.023,61006.356.707.472 13.797.559
11/06/2024 5.164,5900 5.061,4600 5.151,4100 5.063,16006.406.752.486 8.981.901
10/06/2024 5.151,9000 5.060,7900 5.115,5900 5.114,20006.471.338.689 8.442.784
07/06/2024 5.165,4200 5.110,1000 5.117,0000 5.154,15006.521.890.429 6.003.905
06/06/2024 5.149,9800 5.103,4400 5.124,9800 5.118,57006.476.866.818 9.171.677
05/06/2024 5.110,1400 5.001,9600 5.001,9600 5.110,14006.466.209.854 20.244.133
04/06/2024 5.095,4500 4.988,0300 5.093,1400 4.988,46006.312.241.188 18.478.070
03/06/2024 5.152,8500 5.053,1800 5.053,1800 5.097,34006.450.003.999 8.960.734
31/05/2024 5.106,9100 5.044,5200 5.106,9100 5.044,65006.383.333.817 37.475.667
30/05/2024 5.135,0800 5.052,1900 5.082,8800 5.088,44006.438.747.755 13.518.840
29/05/2024 5.132,1200 5.063,5800 5.109,9800 5.063,58006.407.286.090 11.908.009
28/05/2024 5.188,7500 5.093,8600 5.184,7600 5.093,86006.445.605.402 14.103.175
27/05/2024 5.263,0200 5.158,9200 5.244,5600 5.159,49006.528.647.376 8.913.328
24/05/2024 5.219,4600 5.183,4400 5.185,4200 5.198,80006.578.388.197 6.696.510
23/05/2024 5.235,6200 5.155,0300 5.155,0300 5.203,86006.584.791.425 13.410.662
22/05/2024 5.246,2200 5.142,7000 5.228,5200 5.161,29006.530.923.529 22.727.071
21/05/2024 5.292,0500 5.223,4100 5.291,6600 5.224,50006.610.917.987 14.615.255
20/05/2024 5.302,7100 5.263,4300 5.284,1200 5.282,90006.684.813.908 10.631.477
17/05/2024 5.328,5300 5.249,6900 5.319,0200 5.249,69006.642.784.447 13.811.438
16/05/2024 5.356,2400 5.290,0400 5.349,2700 5.306,04006.714.090.195 11.424.401
15/05/2024 5.377,5600 5.297,3000 5.297,4500 5.347,08006.766.016.538 15.165.479
14/05/2024 5.316,3300 5.277,3800 5.289,2900 5.282,79006.684.668.024 14.583.932
13/05/2024 5.326,5100 5.264,9800 5.309,2800 5.272,02006.671.040.576 19.404.384
09/05/2024 5.504,5400 5.317,8200 5.496,4800 5.318,47006.729.822.960 41.073.266
08/05/2024 5.517,2100 5.484,4100 5.484,4100 5.496,48006.955.070.626 31.788.782
02/05/2024 5.488,6900 5.424,4700 5.432,0000 5.441,82006.885.902.177 21.184.601
30/04/2024 5.456,3400 5.397,2000 5.429,8000 5.432,14006.873.658.445 18.745.985
29/04/2024 5.467,8000 5.385,0300 5.385,0600 5.461,13006.910.338.269 15.433.555
26/04/2024 5.510,6200 5.459,4100 5.459,4100 5.482,95006.937.950.562 11.248.829
25/04/2024 5.503,3300 5.453,4100 5.464,0700 5.453,41006.900.569.203 11.600.207
24/04/2024 5.530,0000 5.484,9700 5.493,0800 5.489,44006.946.161.752 11.503.031
23/04/2024 5.492,8000 5.449,0800 5.449,0800 5.482,06006.936.824.967 17.186.553
22/04/2024 5.456,9600 5.367,3800 5.367,3800 5.449,45006.895.553.925 11.561.401
19/04/2024 5.366,1200 5.199,4000 5.232,7700 5.359,67006.781.950.273 14.584.305
18/04/2024 5.266,5500 5.199,1400 5.199,1400 5.255,14006.649.686.886 16.647.993
17/04/2024 5.214,5600 5.167,7500 5.186,0100 5.167,75006.539.098.052 10.474.434
16/04/2024 5.259,8800 5.170,4700 5.235,9200 5.170,47006.542.547.865 14.558.796
15/04/2024 5.284,2000 5.197,3400 5.210,4500 5.273,55006.672.978.497 17.375.060
12/04/2024 5.333,7900 5.252,5700 5.289,2200 5.283,56006.685.641.661 8.378.428
11/04/2024 5.330,5100 5.286,2400 5.330,5100 5.291,77006.696.033.958 7.399.576
10/04/2024 5.348,3700 5.297,6200 5.345,1700 5.314,76006.725.125.258 9.822.188
09/04/2024 5.328,2000 5.272,3300 5.298,3200 5.297,76006.703.611.986 10.792.377
08/04/2024 5.293,3600 5.245,2600 5.272,0400 5.264,32006.661.295.968 9.288.327
05/04/2024 5.276,6500 5.224,2100 5.250,6700 5.262,01006.658.382.433 11.399.780
04/04/2024 5.305,3100 5.236,0200 5.249,2500 5.274,15006.673.737.879 12.971.866
03/04/2024 5.349,8800 5.243,9700 5.349,8800 5.263,12006.659.782.237 15.200.162
02/04/2024 5.397,5100 5.308,1600 5.397,5100 5.321,41006.733.543.430 13.659.713
28/03/2024 5.408,9000 5.293,9500 5.300,4100 5.397,51006.829.829.000 13.438.331
27/03/2024 5.338,7100 5.295,1300 5.295,1300 5.297,48006.703.264.485 11.357.265
26/03/2024 5.334,9000 5.274,3800 5.291,9900 5.294,69006.699.726.069 12.018.111
22/03/2024 5.362,3000 5.314,7400 5.314,8100 5.323,41006.736.076.005 9.443.745
21/03/2024 5.383,4200 5.333,5700 5.360,5600 5.353,19006.773.754.757 9.599.848
20/03/2024 5.323,4300 5.249,7400 5.249,7400 5.323,43006.736.094.949 9.515.699
19/03/2024 5.370,9900 5.252,1100 5.370,9900 5.257,71006.652.929.871 54.075.478
15/03/2024 5.453,0900 5.377,6700 5.426,3900 5.419,50006.857.659.804 51.095.681
14/03/2024 5.419,0200 5.361,4600 5.401,2700 5.403,94006.837.964.348 16.508.282
13/03/2024 5.439,3900 5.359,0300 5.396,0300 5.359,05006.781.167.995 15.345.198
12/03/2024 5.401,5000 5.338,4400 5.372,7000 5.353,60006.774.273.705 12.275.155
11/03/2024 5.478,8100 5.339,1700 5.478,8100 5.339,17006.756.018.562 13.150.915
08/03/2024 5.479,4400 5.415,1900 5.428,8400 5.458,46006.906.958.900 8.493.182
06/03/2024 5.512,1600 5.407,7300 5.461,0600 5.419,76006.857.989.567 11.780.081
05/03/2024 5.557,4800 5.467,0700 5.534,3500 5.474,31006.927.016.028 11.864.569
04/03/2024 5.545,2400 5.500,3200 5.500,3200 5.537,32007.006.749.859 11.453.917
01/03/2024 5.519,4800 5.434,8600 5.445,9300 5.512,79006.975.701.198 11.170.269
29/02/2024 5.467,0500 5.414,0400 5.414,0400 5.465,28006.915.589.523 34.734.024
28/02/2024 5.479,5300 5.372,6200 5.479,5300 5.422,46006.861.400.403 12.099.381
27/02/2024 5.456,4600 5.375,8900 5.402,5200 5.438,31006.881.454.951 13.385.588
26/02/2024 5.405,4700 5.357,2100 5.357,2100 5.402,95006.836.722.320 8.355.916
23/02/2024 5.422,7200 5.363,4800 5.390,7500 5.383,16006.811.672.536 11.522.168
22/02/2024 5.452,4300 5.390,7500 5.422,0100 5.390,75006.821.273.922 10.585.083
21/02/2024 5.439,8000 5.401,2600 5.414,1900 5.418,64006.856.570.987 11.004.302
20/02/2024 5.444,4300 5.406,4900 5.444,4300 5.411,23006.847.196.887 14.363.273
19/02/2024 5.459,6100 5.347,8700 5.347,8700 5.457,80006.906.129.070 10.514.120
16/02/2024 5.400,8400 5.312,3800 5.339,1800 5.348,96006.768.396.792 14.423.588
14/02/2024 5.434,5400 5.360,3100 5.383,1000 5.401,56006.834.961.622 10.525.136
13/02/2024 5.496,5500 5.412,6400 5.486,5500 5.412,64006.848.975.010 13.938.467
12/02/2024 5.509,0500 5.475,7300 5.493,7400 5.495,18006.953.419.704 8.594.169
09/02/2024 5.491,0000 5.453,5200 5.480,5000 5.484,60006.940.041.017 14.802.517
07/02/2024 5.396,7700 5.334,3400 5.344,3200 5.378,99006.806.398.785 17.692.178
06/02/2024 5.376,5600 5.305,7200 5.358,6800 5.352,37006.772.711.093 31.290.991
05/02/2024 5.372,1300 5.297,1100 5.350,0500 5.358,27006.780.184.547 15.071.438
02/02/2024 5.352,2500 5.302,8100 5.306,3000 5.333,09006.748.320.503 16.475.931
01/02/2024 5.304,1000 5.233,2400 5.257,8400 5.296,21006.701.646.916 13.751.335
31/01/2024 5.304,4000 5.220,5700 5.260,6600 5.234,37006.623.396.297 14.995.851
30/01/2024 5.293,2600 5.241,8900 5.248,8200 5.257,61006.652.810.136 12.710.632
29/01/2024 5.330,6000 5.232,5500 5.286,5100 5.257,24006.652.337.698 12.688.697
26/01/2024 5.335,5400 5.239,2200 5.239,2200 5.310,57006.719.821.159 10.440.404
25/01/2024 5.355,0800 5.290,9800 5.352,0900 5.306,40006.714.545.766 13.087.833
24/01/2024 5.344,8200 5.276,2100 5.276,2100 5.344,04006.762.171.988 17.681.013
23/01/2024 5.292,9900 5.213,5500 5.243,0100 5.270,62006.669.266.995 18.574.257
22/01/2024 5.244,7000 5.158,0300 5.160,0900 5.244,70006.636.472.888 14.872.114
19/01/2024 5.179,7900 5.146,5500 5.166,9800 5.160,20006.529.550.118 13.727.954
18/01/2024 5.166,6400 5.101,1100 5.115,0500 5.146,89006.512.713.298 13.413.549
16/01/2024 5.098,8400 5.046,1200 5.098,8400 5.046,12006.385.195.071 7.714.187
15/01/2024 5.122,5500 5.056,4200 5.076,4900 5.108,59006.464.246.786 8.481.913
12/01/2024 5.125,4400 5.051,0400 5.125,4400 5.074,74006.421.407.485 12.341.485
11/01/2024 5.130,0000 5.094,9200 5.111,7500 5.094,92006.446.941.820 14.958.248
10/01/2024 5.131,9200 5.073,9500 5.073,9500 5.120,35006.479.121.748 13.007.906
09/01/2024 5.168,5000 5.075,5000 5.140,0200 5.085,58006.435.133.775 13.636.707
08/01/2024 5.139,9000 5.029,2600 5.088,0900 5.139,90006.503.866.931 12.926.883
05/01/2024 5.065,5700 4.993,3300 5.057,5000 5.032,62006.368.119.913 12.260.394
04/01/2024 5.071,9400 5.023,3100 5.024,6000 5.064,57006.408.541.348 11.151.798
03/01/2024 5.050,2200 5.013,1200 5.050,2200 5.029,82006.364.575.259 11.431.329
02/01/2024 5.083,9100 5.014,9300 5.014,9300 5.049,80006.389.847.826 18.254.147
29/12/2023 5.031,9800 4.980,7900 4.986,8400 5.015,77006.346.792.644 7.697.302
27/12/2023 5.031,9800 4.956,0500 5.004,5000 4.970,17006.289.098.049 12.161.302
22/12/2023 5.030,6400 4.996,7100 4.996,7100 5.003,87006.331.739.182 11.135.247
21/12/2023 5.034,9900 4.999,1500 5.028,2100 5.020,72006.353.058.661 7.097.367
20/12/2023 5.039,1200 4.938,9900 4.938,9900 5.038,97006.376.153.038 15.876.392
19/12/2023 4.973,8400 4.901,1200 4.922,3500 4.942,49006.254.068.239 13.456.898

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:04.000 315.422,00 5.107,75 0,00 0,000,00
17:25:04.000 315.400,00 5.107,75 0,00 0,000,00
17:25:03.000 315.218,00 5.107,75 0,00 0,000,00
17:25:03.000 315.179,00 5.107,75 0,00 0,000,00
17:25:03.000 315.157,00 5.107,75 0,00 0,000,00
17:24:35.000 315.125,00 5.107,75 0,00 0,000,00
17:19:44.489 314.989,00 5.107,75 0,00 0,000,00
17:19:14.488 314.939,00 5.107,75 0,00 0,000,00
17:18:44.488 314.906,00 5.107,75 958,80 0,000,00
17:18:14.488 314.850,00 5.107,75 0,00 0,000,00