Χρηματιστήριο \

FTSE/ATHEX ΒΑΣΙΚΑ ΑΓΑΘΑ
FTSE_CS
6.577,95
Τελ. Ενημ.:
17:25
10,64 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
6.566,1700 6.604,0700
Άνοιγμα 6.567,31
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6.577,95 6.577,95
Προηγ. Κλείσιμο
6567.3100 21.5500 0.3292 %

Απόδοση

7 ημερών
2,16%
1 μηνός
0,43%
3 μηνών
2,75%
6 μηνών
9,41%
1 έτους
-0,16%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
17/10/2024 6.604,0700 6.566,1700 6.567,3100 6.577,9500658.597.899 884.880
16/10/2024 6.605,3600 6.539,4400 6.571,5200 6.567,3100657.533.076 1.059.726
15/10/2024 6.705,2600 6.503,5200 6.503,5200 6.545,7600655.375.428 1.067.518
14/10/2024 6.509,8800 6.468,5200 6.476,5800 6.476,8900648.479.636 1.000.403
11/10/2024 6.461,9200 6.425,9500 6.457,9300 6.461,8900646.978.294 846.801
10/10/2024 6.468,6100 6.427,2700 6.438,6500 6.427,2700643.511.825 1.311.251
09/10/2024 6.465,5300 6.406,9800 6.413,5700 6.428,6700643.651.620 860.339
08/10/2024 6.439,2700 6.350,4100 6.439,2700 6.397,7000640.550.611 1.183.819
07/10/2024 6.457,2100 6.395,3700 6.411,7700 6.408,4100641.623.460 933.705
04/10/2024 6.438,8700 6.375,8800 6.375,8800 6.411,7700641.959.960 1.126.898
03/10/2024 6.441,4300 6.302,6100 6.416,2500 6.358,7100636.647.289 1.383.858
02/10/2024 6.427,6500 6.350,0300 6.413,9400 6.409,6400641.746.339 1.881.633
01/10/2024 6.486,4800 6.412,3700 6.477,9000 6.413,9700642.179.580 1.402.655
30/09/2024 6.510,7900 6.439,3300 6.497,7200 6.468,9100647.680.665 1.204.649
27/09/2024 6.496,3100 6.429,8100 6.462,5600 6.496,3100650.423.910 1.203.322
26/09/2024 6.497,3500 6.401,3500 6.409,9400 6.450,9200645.879.319 1.676.228
25/09/2024 6.448,7600 6.396,4500 6.426,1800 6.420,9100642.874.582 1.536.194
24/09/2024 6.536,3800 6.426,0100 6.485,1900 6.426,0100643.385.699 1.384.317
23/09/2024 6.498,0400 6.447,5600 6.486,0700 6.458,2200646.610.668 796.866
20/09/2024 6.478,8500 6.414,0000 6.478,7100 6.424,0200643.185.806 1.307.816
19/09/2024 6.546,5200 6.471,0800 6.493,4800 6.478,7100648.661.908 897.207
18/09/2024 6.603,5200 6.467,8700 6.571,9800 6.494,8800650.281.324 904.799
17/09/2024 6.604,2200 6.493,8300 6.555,5800 6.537,2400654.521.664 1.610.278
16/09/2024 6.539,1100 6.455,1100 6.488,7700 6.539,1100654.709.688 2.237.567
13/09/2024 6.469,7600 6.431,8700 6.451,3200 6.469,7600647.765.659 626.702
12/09/2024 6.490,2600 6.397,7400 6.465,2500 6.428,8500643.669.844 2.187.637
11/09/2024 6.522,6000 6.445,9400 6.522,6000 6.447,8700645.574.400 740.511
10/09/2024 6.556,8800 6.478,6400 6.506,7400 6.519,4400652.740.153 1.168.261
09/09/2024 6.585,7400 6.476,9800 6.525,8300 6.476,9800648.488.315 1.511.330
06/09/2024 6.548,0700 6.453,3900 6.453,3900 6.521,2800652.924.254 1.487.375
05/09/2024 6.530,2100 6.372,3800 6.421,8200 6.453,3900646.126.668 1.991.086
04/09/2024 6.420,1100 6.337,9800 6.391,3200 6.417,3200642.471.331 831.120
03/09/2024 6.422,1300 6.294,3600 6.303,3500 6.404,8000641.217.500 1.906.702
02/09/2024 6.299,4600 6.225,4700 6.225,4700 6.294,3600630.160.306 891.954
30/08/2024 6.278,4600 6.214,8200 6.239,7900 6.225,4700623.264.152 1.233.484
29/08/2024 6.302,2600 6.226,5600 6.284,1800 6.265,7800627.299.202 1.214.940
28/08/2024 6.302,1000 6.213,2000 6.213,2000 6.279,6800628.691.367 2.132.757
27/08/2024 6.230,8300 6.151,5800 6.184,7900 6.158,7800616.586.721 986.641
26/08/2024 6.210,0800 6.114,7600 6.195,0900 6.145,9500615.302.090 666.725
23/08/2024 6.255,7800 6.163,8700 6.163,8700 6.174,1800618.129.293 1.033.345
22/08/2024 6.222,1400 6.143,0400 6.168,9800 6.163,8700617.096.906 498.998
21/08/2024 6.231,6500 6.164,5100 6.164,5100 6.168,9800617.608.560 737.662
20/08/2024 6.226,4300 6.148,7900 6.215,0600 6.151,0300615.811.009 491.280
19/08/2024 6.248,4200 6.202,0300 6.202,0300 6.215,0600622.221.989 476.556
16/08/2024 6.279,3500 6.197,5300 6.229,7200 6.197,5300620.466.512 730.812
14/08/2024 6.276,2500 6.229,5700 6.242,8600 6.242,0600624.924.302 608.837
13/08/2024 6.283,4400 6.204,4800 6.217,0200 6.255,3900626.259.072 767.128
12/08/2024 6.284,7100 6.168,0300 6.168,0300 6.217,0200622.417.547 744.879
09/08/2024 6.181,5100 6.054,9100 6.054,9100 6.181,5100618.862.841 685.186
08/08/2024 6.176,5200 6.024,3900 6.087,7600 6.054,9100606.188.549 942.102
07/08/2024 6.156,9300 6.048,6400 6.077,4000 6.087,7600609.476.440 962.187
06/08/2024 6.138,5200 5.995,6400 5.995,6400 6.080,3300608.732.689 1.333.518
05/08/2024 6.283,8300 5.943,4600 6.269,7300 5.995,6400600.254.648 1.968.148
02/08/2024 6.391,9400 6.314,9100 6.391,9400 6.316,3200632.359.069 1.640.813
01/08/2024 6.461,9700 6.378,4700 6.434,1200 6.461,9700646.941.395 762.252
31/07/2024 6.468,4600 6.408,9700 6.418,2900 6.447,4000645.482.319 1.135.236
30/07/2024 6.422,2500 6.356,6600 6.375,3800 6.363,8700637.119.967 752.140
29/07/2024 6.419,9700 6.375,3800 6.393,6100 6.375,3800638.271.460 725.577
26/07/2024 6.422,5800 6.362,1300 6.362,1300 6.393,6100640.096.994 767.402
25/07/2024 6.397,8100 6.322,5100 6.359,9300 6.366,6200637.395.439 1.132.465
24/07/2024 6.418,8000 6.361,8600 6.382,2200 6.370,4900637.782.087 609.607
23/07/2024 6.452,7300 6.388,3300 6.399,7500 6.417,0200642.441.020 1.177.868
22/07/2024 6.441,3700 6.371,7000 6.371,7000 6.421,1200642.850.945 1.437.474
19/07/2024 6.419,7200 6.354,5100 6.403,0500 6.362,3000636.962.097 1.230.320
18/07/2024 6.442,6800 6.374,5300 6.374,5300 6.403,0500641.042.207 508.455
17/07/2024 6.418,7700 6.362,2100 6.391,3000 6.375,8700638.321.390 819.459
16/07/2024 6.405,9100 6.369,6300 6.399,5400 6.391,3000639.865.987 771.595
15/07/2024 6.460,3900 6.381,5400 6.439,0600 6.404,6400641.201.739 585.289
12/07/2024 6.438,4500 6.351,9100 6.351,9100 6.426,2800643.367.491 951.437
11/07/2024 6.444,8900 6.351,9100 6.432,3800 6.351,9100635.922.381 952.670
10/07/2024 6.478,9900 6.340,5900 6.418,2000 6.432,3800643.978.994 504.151
09/07/2024 6.473,8500 6.411,1100 6.472,2800 6.427,1900643.459.139 945.132
08/07/2024 6.491,2800 6.391,4100 6.458,6000 6.472,2800647.973.053 863.081
05/07/2024 6.484,4400 6.294,9300 6.294,9300 6.454,1000646.153.278 504.468
04/07/2024 6.323,9300 6.273,0800 6.274,4900 6.303,5200631.077.400 948.399
03/07/2024 6.313,3200 6.241,3300 6.286,4900 6.274,4900628.171.028 747.398
02/07/2024 6.286,4900 6.243,9000 6.256,0900 6.286,4900629.372.275 520.318
01/07/2024 6.292,3200 6.217,3100 6.242,0000 6.287,8300629.506.673 395.395
28/06/2024 6.285,7500 6.204,4000 6.233,1000 6.204,4000621.154.274 737.802
27/06/2024 6.300,3200 6.233,1000 6.272,9200 6.233,1000624.027.166 541.043
26/06/2024 6.297,8700 6.248,8300 6.289,3400 6.272,9200628.013.829 523.788
25/06/2024 6.280,3600 6.192,9200 6.192,9200 6.280,3600628.758.625 1.139.458
21/06/2024 6.285,8700 6.196,8000 6.285,8700 6.196,8000618.721.258 1.998.058
20/06/2024 6.282,3000 6.211,5800 6.238,6800 6.258,8900624.921.134 933.699
19/06/2024 6.254,3300 6.190,9100 6.198,8000 6.238,6800622.903.055 606.814
18/06/2024 6.270,3800 6.198,8000 6.214,0200 6.198,8000618.921.443 1.269.542
17/06/2024 6.278,8400 6.180,2200 6.180,2200 6.214,0200620.441.271 784.926
14/06/2024 6.302,9900 6.181,9400 6.290,0300 6.181,9400617.237.641 1.196.077
13/06/2024 6.306,2300 6.242,3600 6.288,9700 6.273,5500626.384.613 609.548
12/06/2024 6.343,4200 6.283,9700 6.305,0000 6.288,9700627.923.871 928.245
11/06/2024 6.411,0200 6.268,6900 6.306,1700 6.269,0300625.933.328 833.096
10/06/2024 6.414,0400 6.306,1700 6.320,2300 6.306,1700629.641.631 755.621
07/06/2024 6.357,8100 6.310,0300 6.353,1200 6.327,7300631.793.790 688.420
06/06/2024 6.379,1500 6.332,0900 6.337,6100 6.353,1200634.329.626 579.079
05/06/2024 6.375,1500 6.300,2900 6.323,7600 6.337,6100632.780.379 1.167.270
04/06/2024 6.329,9700 6.246,2700 6.254,0900 6.280,3000627.058.597 965.682
03/06/2024 6.442,9000 6.236,2900 6.236,2900 6.254,0900624.441.842 1.012.498
31/05/2024 6.247,1600 6.193,4000 6.210,3100 6.211,3500620.174.731 1.845.792
30/05/2024 6.290,4300 6.159,0300 6.290,4300 6.215,0000620.538.751 796.473
29/05/2024 6.342,1600 6.261,8400 6.308,2000 6.273,2100626.350.528 1.127.056
28/05/2024 6.395,0400 6.279,5600 6.319,9500 6.308,2000629.843.943 1.368.384
27/05/2024 6.447,4700 6.269,7100 6.355,5900 6.283,1900627.347.458 1.332.901
24/05/2024 6.374,8800 6.321,2300 6.350,5100 6.352,7600634.293.840 986.824
23/05/2024 6.401,3100 6.323,8500 6.351,8700 6.357,3000634.746.289 906.165
22/05/2024 6.433,0000 6.295,4600 6.413,7000 6.351,8700634.204.680 1.546.430
21/05/2024 6.431,4200 6.377,3000 6.431,4200 6.404,7100639.479.984 975.723
20/05/2024 6.431,4200 6.363,5700 6.365,0700 6.431,4200642.147.082 1.285.638
17/05/2024 6.437,3700 6.332,0700 6.349,8700 6.344,0900633.427.534 1.891.646
16/05/2024 6.426,6800 6.349,0500 6.373,0500 6.387,3700637.748.826 1.114.877
15/05/2024 6.380,4400 6.301,5800 6.312,8600 6.367,0500635.720.330 1.284.746
14/05/2024 6.320,6500 6.261,7300 6.261,7300 6.300,8700629.112.599 922.312
13/05/2024 6.380,4300 6.217,4900 6.359,9900 6.255,6900624.601.392 1.279.125
09/05/2024 6.380,9400 6.319,2900 6.338,4000 6.356,4700634.537.989 1.444.372
08/05/2024 6.391,4900 6.336,9200 6.381,2900 6.336,9200632.587.006 1.353.795
02/05/2024 6.399,7400 6.320,5400 6.362,0900 6.350,8400633.975.726 947.787
30/04/2024 6.394,5300 6.317,8600 6.367,0100 6.342,6800633.161.939 1.230.256
29/04/2024 6.413,2200 6.303,2200 6.303,2200 6.329,5500631.851.311 898.728
26/04/2024 6.311,5300 6.225,9600 6.225,9600 6.303,9200629.292.458 1.297.382
25/04/2024 6.346,5200 6.221,2700 6.309,4000 6.221,2700621.041.985 1.266.531
24/04/2024 6.458,9900 6.271,6200 6.271,6200 6.310,8100629.980.513 1.994.266
23/04/2024 6.289,3000 6.168,5100 6.179,6200 6.271,6200626.067.540 1.034.182
22/04/2024 6.258,4200 6.148,7400 6.161,4800 6.179,6200616.883.924 1.372.257
19/04/2024 6.158,5500 6.111,6600 6.119,3100 6.140,5000612.979.207 1.130.024
18/04/2024 6.135,3000 6.054,3100 6.054,3100 6.122,1400611.145.751 853.101
17/04/2024 6.096,9900 6.015,6200 6.019,9200 6.054,3100604.375.150 1.298.117
16/04/2024 6.115,6100 6.002,6900 6.115,6100 6.002,6900599.221.793 1.916.664
15/04/2024 6.138,8500 5.990,4400 6.003,3600 6.115,6100610.494.433 2.407.121
12/04/2024 6.067,4500 6.010,1500 6.039,3500 6.056,2100604.564.653 833.136
11/04/2024 6.098,5800 5.956,1100 6.075,3700 5.995,5800598.512.460 1.117.371
10/04/2024 6.164,9200 6.075,0600 6.135,1700 6.075,3700606.477.024 1.136.785
09/04/2024 6.158,7600 6.095,3700 6.104,5500 6.116,3100610.564.064 1.191.718
08/04/2024 6.145,2200 6.043,9700 6.060,8500 6.113,5400610.287.154 2.058.286
05/04/2024 6.148,6900 5.969,1600 6.148,6900 6.060,8500605.027.920 1.237.256
04/04/2024 6.222,5600 6.137,7200 6.150,4000 6.187,6400617.684.925 1.324.766
03/04/2024 6.267,3100 6.133,0800 6.184,3200 6.150,4000613.966.802 2.052.037
02/04/2024 6.448,7800 6.184,3200 6.320,6600 6.184,3200617.352.970 1.537.797
28/03/2024 6.370,8400 6.259,4300 6.290,1100 6.320,6600630.963.441 1.029.934
27/03/2024 6.321,4900 6.234,5500 6.246,2700 6.290,1100627.913.895 1.000.958
26/03/2024 6.262,9300 6.101,0100 6.101,0100 6.223,0400621.218.917 661.193
22/03/2024 6.129,2000 6.022,0100 6.035,7100 6.101,0100609.036.479 997.577
21/03/2024 6.089,8800 5.976,5500 5.989,6600 6.040,0100602.947.832 568.350
20/03/2024 6.079,3900 5.956,1300 6.057,7200 5.967,9300595.752.260 972.165
19/03/2024 6.184,2100 6.037,1500 6.184,2100 6.057,7200604.715.552 1.181.929
15/03/2024 6.184,2100 5.981,4700 6.009,0200 6.184,2100617.342.022 1.196.494
14/03/2024 6.002,6200 5.931,6500 5.931,6500 5.971,5200596.110.667 2.323.670
13/03/2024 5.943,3200 5.801,4000 5.801,4000 5.931,6500592.130.676 1.158.894
12/03/2024 5.799,1200 5.660,6700 5.660,6700 5.784,1300577.403.794 2.227.229
11/03/2024 5.743,5800 5.630,7400 5.717,8100 5.630,7400562.092.050 1.090.823
08/03/2024 5.727,0400 5.665,2400 5.679,3500 5.717,8100570.784.101 826.747
06/03/2024 5.743,3000 5.676,2800 5.724,4000 5.713,2300570.326.320 797.212
05/03/2024 5.733,4000 5.682,9000 5.686,9400 5.722,9000571.291.827 661.575
04/03/2024 5.688,5100 5.637,2000 5.646,3300 5.667,4600565.757.590 955.380
01/03/2024 5.648,6600 5.580,7400 5.592,7100 5.644,0300563.418.767 692.955
29/02/2024 5.691,7700 5.600,4900 5.667,4800 5.607,6900559.791.243 1.360.021
28/02/2024 5.723,3200 5.594,0400 5.642,9200 5.650,2500564.039.228 1.540.745
27/02/2024 5.770,9700 5.642,8300 5.770,9700 5.642,9200563.307.473 1.144.040
26/02/2024 5.750,8300 5.648,3000 5.685,4900 5.749,8200573.978.953 1.088.721
23/02/2024 5.735,0000 5.637,0400 5.706,6100 5.659,9900565.011.212 1.390.674
22/02/2024 5.748,5900 5.608,2100 5.640,6900 5.666,8100565.692.253 1.038.833
21/02/2024 5.619,1400 5.558,4100 5.568,1500 5.605,5300559.575.111 1.148.061
20/02/2024 5.614,9800 5.567,7200 5.580,6400 5.579,8700557.013.499 1.139.812
19/02/2024 5.607,9500 5.513,5800 5.565,5100 5.580,6400557.090.480 861.172
16/02/2024 5.601,0300 5.527,0100 5.598,0400 5.550,5300554.084.366 1.896.432
14/02/2024 5.525,0300 5.387,9400 5.387,9400 5.490,3600548.078.451 4.207.822
13/02/2024 5.401,4400 5.321,8600 5.367,1400 5.366,8400535.748.097 1.869.122
12/02/2024 5.381,3400 5.329,3600 5.345,5500 5.372,3800536.300.800 722.971
09/02/2024 5.443,8200 5.344,8000 5.356,1500 5.344,8000533.547.956 1.368.026
07/02/2024 5.475,1800 5.301,6200 5.346,6100 5.442,7400543.324.543 2.079.827
06/02/2024 5.384,7000 5.317,8300 5.383,9500 5.344,4900533.516.495 1.409.833
05/02/2024 5.405,8300 5.326,2000 5.338,1900 5.402,6700539.324.946 1.629.825
02/02/2024 5.364,7300 5.268,7300 5.268,7300 5.326,2000531.691.327 886.166
01/02/2024 5.285,6200 5.206,4700 5.277,7400 5.267,0000525.781.014 4.319.653
31/01/2024 5.292,3900 5.207,2400 5.238,2900 5.268,0000525.881.037 1.004.128
30/01/2024 5.262,1400 5.192,7600 5.246,7100 5.230,8000522.167.655 865.439
29/01/2024 5.269,1500 5.234,2200 5.262,1200 5.246,7100523.755.897 1.337.570
26/01/2024 5.297,1200 5.197,5400 5.209,2500 5.262,1200525.293.663 1.455.309
25/01/2024 5.229,6300 5.184,0400 5.205,0900 5.209,2500520.016.804 862.166
24/01/2024 5.236,5300 5.192,9500 5.219,7400 5.228,9900521.986.895 633.581
23/01/2024 5.287,2600 5.212,2500 5.266,8500 5.212,2500520.315.299 611.377
22/01/2024 5.296,2400 5.267,2300 5.274,2200 5.273,6000526.439.664 888.621
19/01/2024 5.293,9000 5.260,2200 5.260,2200 5.272,2700526.307.803 1.053.775
18/01/2024 5.280,0800 5.236,5500 5.260,9100 5.259,2400525.006.285 620.666
16/01/2024 5.328,9500 5.241,1700 5.326,2700 5.289,4200528.018.853 958.176
15/01/2024 5.344,0700 5.269,5800 5.286,7500 5.326,2700531.697.438 1.184.269
12/01/2024 5.271,6200 5.216,8300 5.217,6300 5.271,6200526.242.256 716.470
11/01/2024 5.288,1500 5.176,7200 5.246,9500 5.195,7200518.665.516 1.082.269
10/01/2024 5.277,5000 5.230,8200 5.260,0600 5.241,6000523.245.295 878.355
09/01/2024 5.261,6000 5.209,0100 5.209,0100 5.255,3700524.620.042 1.355.455
08/01/2024 5.206,0200 5.135,6700 5.138,5000 5.206,0200519.464.529 1.210.447
05/01/2024 5.145,8100 5.111,2300 5.125,3700 5.128,0400511.683.674 1.529.059
04/01/2024 5.143,9500 5.076,7100 5.094,8700 5.117,1300510.594.633 856.090
03/01/2024 5.119,8700 5.072,2300 5.078,8800 5.074,6600506.357.390 971.048
02/01/2024 5.137,3400 5.069,6800 5.093,1300 5.078,8800506.777.941 586.461
29/12/2023 5.118,0100 5.063,4800 5.063,4800 5.088,4400507.732.203 757.075
27/12/2023 5.108,7900 5.066,2000 5.066,2000 5.088,1900507.707.410 778.623
22/12/2023 5.090,8000 5.051,8800 5.086,1500 5.066,2000505.512.704 1.094.516
21/12/2023 5.073,9500 4.991,5900 5.015,0100 5.073,9500506.286.419 1.189.126
20/12/2023 5.044,3100 4.976,6000 5.005,0100 5.015,0100500.405.207 2.736.241
19/12/2023 5.021,1900 4.976,4300 4.976,4300 4.994,5300498.361.686 1.524.670

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:04.000 381.288,00 6.577,95 0,00 0,000,00
17:25:04.000 381.266,00 6.577,95 0,00 0,000,00
17:25:04.000 381.097,00 6.577,95 0,00 0,000,00
17:25:04.000 381.075,00 6.577,95 0,00 0,000,00
17:25:04.000 381.054,00 6.577,95 0,00 0,000,00
17:20:42.000 380.972,00 6.577,95 0,00 0,000,00
17:19:44.541 380.888,00 6.577,95 0,00 0,000,00
17:19:14.540 380.803,00 6.577,95 0,00 0,000,00
17:18:44.541 380.704,00 6.577,95 0,00 0,000,00
17:18:14.541 380.645,00 6.577,95 429,00 0,000,00