Χρηματιστήριο \

FTSE/ATHEX ΕΝΕΡΓΕΙΑ & ΚΟΙΝΗ ΩΦ
FTSE_EU
4.897,13
Τελ. Ενημ.:
17:25
30,54 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
4.867,5000 4.927,3900
Άνοιγμα 4.867,50
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4.897,13 4.897,13
Προηγ. Κλείσιμο
4866.5900 25.8000 0.5330 %

Απόδοση

7 ημερών
0,90%
1 μηνός
0,78%
3 μηνών
-3,11%
6 μηνών
-2,76%
1 έτους
-0,62%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
17/10/2024 4.927,3900 4.867,5000 4.867,5000 4.897,13009.961.572.999 15.824.353
16/10/2024 4.871,9200 4.831,2500 4.841,9000 4.866,59009.899.458.077 14.446.568
15/10/2024 4.840,7900 4.779,6500 4.791,1000 4.840,79009.846.984.224 18.906.168
14/10/2024 4.854,9600 4.786,4000 4.820,4200 4.792,97009.749.702.055 14.254.999
11/10/2024 4.819,7300 4.766,9500 4.774,5700 4.816,76009.798.100.851 14.904.133
10/10/2024 4.848,5400 4.773,6700 4.831,8600 4.774,57009.712.281.372 16.133.786
09/10/2024 4.872,6100 4.817,4900 4.836,9300 4.823,18009.811.161.984 18.132.038
08/10/2024 4.848,3200 4.825,9500 4.842,3400 4.839,57009.844.493.095 13.336.697
07/10/2024 4.910,3500 4.841,3200 4.894,3500 4.841,32009.848.058.876 13.338.320
04/10/2024 4.904,4400 4.863,3700 4.882,2800 4.901,13009.969.724.718 15.737.831
03/10/2024 4.918,5900 4.850,3700 4.897,7300 4.861,37009.888.846.030 20.315.337
02/10/2024 4.953,1800 4.871,3800 4.953,1800 4.883,37009.933.581.507 18.871.124
01/10/2024 5.026,8100 4.983,8000 5.011,9700 4.983,800010.137.878.438 13.571.772
30/09/2024 5.064,9900 5.013,8200 5.057,5100 5.013,820010.198.949.876 17.898.279
27/09/2024 5.110,1900 5.048,3000 5.103,9200 5.060,440010.293.785.711 16.086.946
26/09/2024 5.129,6500 5.074,0400 5.074,0400 5.108,480010.391.502.269 27.678.000
25/09/2024 5.072,8700 5.022,4800 5.040,6500 5.072,870010.319.059.396 22.093.260
24/09/2024 5.049,0600 4.980,1700 4.998,5100 5.049,060010.270.630.637 24.040.165
23/09/2024 4.989,3100 4.869,0700 4.890,5900 4.982,800010.135.851.529 18.910.717
20/09/2024 4.898,7100 4.865,0100 4.885,9700 4.898,71009.964.790.714 35.238.341
19/09/2024 4.882,3100 4.804,8200 4.833,0300 4.882,29009.931.398.342 20.571.244
18/09/2024 4.858,3500 4.799,2700 4.835,1400 4.804,95009.774.066.251 22.518.896
17/09/2024 4.855,6600 4.829,2500 4.843,4000 4.852,36009.870.512.812 17.855.031
16/09/2024 4.861,0900 4.807,8800 4.857,6800 4.828,87009.822.727.224 14.475.740
13/09/2024 4.856,5700 4.793,6500 4.793,6500 4.856,57009.879.080.770 9.913.444
12/09/2024 4.895,8500 4.787,3200 4.843,9800 4.787,88009.739.339.112 18.808.365
11/09/2024 4.864,1300 4.823,6700 4.846,3800 4.827,39009.819.709.733 16.759.789
10/09/2024 4.908,8300 4.846,1300 4.896,0800 4.846,13009.857.843.513 13.360.746
09/09/2024 4.931,6100 4.888,1600 4.931,6100 4.888,16009.943.323.044 10.848.850
06/09/2024 4.932,6500 4.886,0700 4.909,3500 4.930,960010.030.389.645 10.475.513
05/09/2024 4.935,8700 4.878,3100 4.878,3100 4.935,460010.039.552.552 18.026.548
04/09/2024 4.904,2500 4.863,0800 4.904,2500 4.878,36009.923.395.777 16.939.867
03/09/2024 4.964,0000 4.917,7100 4.932,8000 4.949,210010.067.527.868 18.725.627
02/09/2024 4.926,4300 4.880,9900 4.880,9900 4.926,430010.021.184.720 23.610.506
30/08/2024 4.890,3400 4.856,8700 4.874,2000 4.890,32009.947.722.989 209.387.026
29/08/2024 4.893,1500 4.845,9300 4.888,2500 4.872,25009.910.959.431 25.249.012
28/08/2024 4.936,4000 4.874,5900 4.905,4000 4.882,43009.931.681.619 22.474.721
27/08/2024 4.969,6800 4.904,8500 4.949,4400 4.904,85009.977.283.384 20.555.009
26/08/2024 4.947,1100 4.898,1000 4.910,2600 4.947,110010.063.240.252 14.036.941
23/08/2024 4.923,5000 4.902,1700 4.914,4300 4.915,40009.998.748.159 20.075.278
22/08/2024 4.917,5200 4.873,9200 4.883,8000 4.908,56009.984.838.972 15.062.939
21/08/2024 4.899,5500 4.872,4600 4.881,5100 4.887,09009.941.164.026 17.380.251
20/08/2024 4.914,7100 4.855,2400 4.903,2900 4.877,27009.921.173.678 16.488.131
19/08/2024 4.914,6700 4.878,3400 4.892,9300 4.903,69009.974.914.531 12.289.301
16/08/2024 4.935,4100 4.875,1000 4.886,2000 4.882,81009.932.445.110 20.020.052
14/08/2024 4.889,6100 4.862,9600 4.886,8000 4.879,73009.926.180.509 18.973.027
13/08/2024 4.870,1100 4.826,3700 4.870,1100 4.844,78009.855.086.441 23.418.782
12/08/2024 4.875,8700 4.819,7200 4.827,7800 4.874,64009.915.829.857 11.697.121
09/08/2024 4.872,1700 4.819,6400 4.871,9100 4.827,37009.819.677.828 13.358.854
08/08/2024 4.851,7900 4.803,9600 4.851,7900 4.820,21009.805.101.782 16.795.551
07/08/2024 4.881,4600 4.821,0300 4.822,5300 4.860,67009.887.421.590 23.083.456
06/08/2024 4.801,2500 4.685,5000 4.685,5000 4.793,98009.751.745.805 28.867.113
05/08/2024 4.933,5400 4.536,3800 4.932,7900 4.604,96009.367.265.471 54.245.976
02/08/2024 5.020,4300 4.938,9000 5.012,4500 4.938,900010.046.549.415 19.290.165
01/08/2024 5.121,5000 5.063,2600 5.096,1500 5.076,210010.325.856.940 7.871.932
31/07/2024 5.126,4700 5.057,6500 5.071,2500 5.126,470010.428.091.270 26.414.618
30/07/2024 5.160,1900 5.077,5100 5.158,9500 5.077,510010.328.510.595 13.020.263
29/07/2024 5.157,0800 5.120,0800 5.132,9400 5.157,080010.490.367.128 12.097.714
26/07/2024 5.135,5000 5.065,2500 5.065,2500 5.130,590010.436.469.678 20.864.315
25/07/2024 5.081,1100 5.020,1500 5.050,4600 5.068,610010.310.390.707 12.125.538
24/07/2024 5.129,5500 5.065,0400 5.129,5500 5.065,610010.304.288.959 15.175.676
23/07/2024 5.161,6400 5.124,3500 5.124,3500 5.128,270010.431.753.878 14.701.904
22/07/2024 5.136,5300 5.035,2300 5.035,2300 5.110,220010.395.045.685 16.699.701
19/07/2024 5.068,7200 4.990,2300 5.004,9200 5.063,490010.299.991.454 15.929.761
18/07/2024 5.027,8300 4.993,6200 5.002,0900 5.003,830010.178.627.957 14.096.037
17/07/2024 5.036,5700 4.975,4800 5.014,0300 4.984,230010.138.746.548 20.832.105
16/07/2024 5.103,7500 5.022,8400 5.102,7000 5.022,840010.217.297.605 20.267.053
15/07/2024 5.161,8100 5.105,2900 5.127,2200 5.124,980010.425.066.854 13.996.691
12/07/2024 5.183,2300 5.112,0800 5.168,3900 5.125,000010.425.096.118 18.134.985
11/07/2024 5.170,7000 5.125,7500 5.135,2200 5.149,130010.474.198.857 18.403.996
10/07/2024 5.172,5800 5.127,9400 5.171,9300 5.128,470010.432.166.549 24.460.901
09/07/2024 5.195,3200 5.135,0700 5.138,2600 5.163,350010.503.108.705 27.367.767
08/07/2024 5.151,1100 5.105,8700 5.105,8700 5.141,340010.458.337.700 17.510.627
05/07/2024 5.137,4200 5.106,9300 5.106,9300 5.135,220010.445.891.370 13.857.311
04/07/2024 5.109,4600 5.072,3900 5.079,8400 5.109,460010.393.489.930 11.919.690
03/07/2024 5.081,0500 5.036,3400 5.040,6000 5.080,850010.335.299.083 19.514.267
02/07/2024 5.034,8500 4.999,3000 5.009,3800 5.009,840010.190.855.503 17.192.696
01/07/2024 5.048,1500 4.998,2800 5.006,7000 5.010,950010.193.112.594 18.770.564
28/06/2024 4.998,3100 4.934,7800 4.936,2500 4.989,950010.150.385.685 23.671.675
27/06/2024 5.004,6800 4.930,8200 4.983,9400 4.930,820010.030.112.476 21.283.450
26/06/2024 5.050,3800 4.976,3200 5.050,3800 4.989,960010.150.410.171 31.635.977
25/06/2024 5.144,4500 5.085,4900 5.091,0300 5.117,150010.409.142.736 32.934.018
21/06/2024 5.121,7700 5.052,1700 5.063,9700 5.094,540010.084.217.193 53.657.570
20/06/2024 5.108,2500 5.042,0600 5.070,0900 5.081,600010.058.589.168 60.513.993
19/06/2024 5.082,8300 5.033,8800 5.073,4000 5.074,220010.043.984.862 19.112.739
18/06/2024 5.061,4200 4.996,0400 5.006,5100 5.055,090010.006.129.615 14.439.676
17/06/2024 5.006,9700 4.939,3300 4.968,8400 4.985,04009.867.460.291 19.664.484
14/06/2024 5.091,8800 4.952,6900 5.085,2000 4.952,69009.803.426.099 29.034.052
13/06/2024 5.178,9300 5.074,4100 5.162,1900 5.075,750010.047.020.801 19.893.347
12/06/2024 5.170,8800 5.117,2800 5.132,5800 5.147,120010.188.299.985 17.912.775
11/06/2024 5.211,5200 5.141,8800 5.182,6100 5.141,880010.177.917.210 17.000.163
10/06/2024 5.204,5200 5.131,2000 5.154,4800 5.159,530010.212.856.321 17.426.974
07/06/2024 5.250,2100 5.190,7000 5.250,2100 5.190,700010.274.558.597 17.899.024
06/06/2024 5.260,5100 5.213,4800 5.214,8400 5.227,680010.347.756.001 20.390.888
05/06/2024 5.203,7500 5.141,8500 5.148,3000 5.202,990010.298.889.040 20.058.220
04/06/2024 5.226,9200 5.139,7100 5.199,0100 5.142,210010.178.574.715 20.241.130
03/06/2024 5.238,3500 5.190,0700 5.190,0700 5.208,230010.309.257.859 13.951.972
31/05/2024 5.221,4000 5.169,4100 5.191,1700 5.170,870010.235.303.812 86.194.577
30/05/2024 5.230,0900 5.177,4900 5.182,9100 5.190,910010.274.972.834 20.314.556
29/05/2024 5.316,0500 5.192,2400 5.299,4000 5.192,240010.277.611.190 23.339.411
28/05/2024 5.369,6900 5.308,2900 5.368,4200 5.312,220010.515.089.736 20.520.154
27/05/2024 5.395,7400 5.307,6000 5.307,6000 5.349,890010.589.655.113 31.362.994
24/05/2024 5.321,5000 5.273,8200 5.280,1800 5.305,360010.501.506.433 26.087.657
23/05/2024 5.341,2200 5.289,1300 5.324,9300 5.323,030010.536.487.222 28.452.484
22/05/2024 5.427,3800 5.287,9900 5.416,0500 5.308,830010.508.374.698 75.943.052
21/05/2024 5.474,0600 5.407,0000 5.474,0600 5.417,850010.724.168.175 20.810.111
20/05/2024 5.458,3500 5.407,8600 5.427,3400 5.458,200010.804.052.231 19.090.538
17/05/2024 5.426,1900 5.356,6100 5.409,8600 5.414,600010.717.745.997 18.563.131
16/05/2024 5.409,8600 5.362,9800 5.396,9300 5.409,860010.708.366.231 12.261.975
15/05/2024 5.403,1000 5.332,8300 5.332,8300 5.396,360010.681.637.619 15.688.338
14/05/2024 5.365,9800 5.308,5400 5.365,3300 5.337,940010.566.007.089 19.374.705
13/05/2024 5.433,8800 5.346,3500 5.418,5800 5.373,370010.636.131.685 16.229.888
09/05/2024 5.414,3100 5.346,7700 5.366,1600 5.406,450010.701.603.460 20.461.278
08/05/2024 5.360,6000 5.296,0500 5.356,1500 5.357,830010.605.371.074 29.044.954
02/05/2024 5.313,8900 5.286,1600 5.293,6800 5.290,290010.471.681.779 14.246.272
30/04/2024 5.341,2400 5.280,9200 5.304,5600 5.296,400010.483.781.895 19.564.155
29/04/2024 5.316,9900 5.259,8300 5.306,2900 5.294,400010.479.828.226 14.749.933
26/04/2024 5.315,7600 5.259,0600 5.259,0600 5.290,590010.472.279.583 14.898.323
25/04/2024 5.327,4100 5.245,3300 5.299,6400 5.245,330010.382.683.581 16.749.342
24/04/2024 5.369,1200 5.292,9700 5.336,8200 5.308,590010.507.912.484 25.630.422
23/04/2024 5.332,5000 5.258,2300 5.258,2300 5.326,170010.542.703.108 28.653.309
22/04/2024 5.260,9300 5.160,6400 5.160,6400 5.241,600010.375.312.670 22.269.857
19/04/2024 5.187,8700 5.074,0200 5.074,0200 5.149,960010.193.909.661 46.935.454
18/04/2024 5.125,9200 5.058,8100 5.058,8100 5.114,350010.123.419.666 26.735.169
17/04/2024 5.082,8700 5.012,7900 5.012,7900 5.046,75009.989.625.489 23.870.391
16/04/2024 5.081,6600 4.995,5100 5.072,0500 5.004,55009.906.092.476 28.899.218
15/04/2024 5.170,9700 5.073,3200 5.094,4300 5.114,850010.124.424.221 34.263.081
12/04/2024 5.289,7700 5.135,8100 5.272,8500 5.157,050010.207.954.369 27.395.228
11/04/2024 5.272,3200 5.195,9500 5.243,8300 5.227,680010.347.752.301 27.074.377
10/04/2024 5.256,5000 5.210,9300 5.232,5800 5.229,570010.351.500.291 26.628.743
09/04/2024 5.230,5300 5.146,8100 5.150,0400 5.209,120010.311.013.630 23.890.437
08/04/2024 5.169,2000 5.045,7900 5.045,7900 5.143,170010.180.470.200 17.468.470
05/04/2024 5.076,2000 4.961,4700 5.026,9600 5.054,540010.005.043.583 17.941.673
04/04/2024 5.106,9400 5.027,9500 5.055,1300 5.056,040010.007.999.129 24.853.765
03/04/2024 5.141,4700 5.052,9300 5.114,4900 5.054,600010.005.145.758 21.934.576
02/04/2024 5.240,7100 5.105,6300 5.220,9700 5.111,050010.116.901.959 25.976.190
28/03/2024 5.239,9300 5.189,8100 5.189,8100 5.220,970010.334.461.555 17.711.550
27/03/2024 5.265,4800 5.186,0300 5.241,8300 5.195,250010.283.565.363 16.132.249
26/03/2024 5.277,7200 5.222,0200 5.248,3600 5.226,650010.345.704.631 22.248.299
22/03/2024 5.280,4700 5.239,3600 5.263,0400 5.266,280010.424.157.659 20.991.602
21/03/2024 5.279,5400 5.185,8200 5.185,8200 5.275,100010.441.622.981 16.263.742
20/03/2024 5.181,1000 5.110,0600 5.110,0600 5.161,060010.215.884.635 11.647.226
19/03/2024 5.216,9100 5.118,6200 5.216,9100 5.118,620010.131.870.295 14.706.160
15/03/2024 5.271,2100 5.185,3400 5.240,5000 5.221,250010.335.017.422 62.588.754
14/03/2024 5.228,5400 5.068,3000 5.083,1500 5.216,890010.326.398.630 33.235.422
13/03/2024 5.108,6600 5.066,4400 5.078,4600 5.072,280010.040.149.115 19.927.208
12/03/2024 5.114,1200 5.052,6500 5.103,3400 5.077,380010.050.243.362 25.369.259
11/03/2024 5.244,8400 5.059,7700 5.221,2900 5.059,770010.015.381.820 28.910.751
08/03/2024 5.259,5700 5.200,4100 5.231,4100 5.255,110010.402.040.412 15.552.412
06/03/2024 5.213,6700 5.169,4900 5.180,3900 5.202,860010.298.616.948 18.799.803
05/03/2024 5.229,3100 5.181,0700 5.221,6200 5.193,040010.279.185.886 14.942.749
04/03/2024 5.255,3600 5.213,7300 5.222,8500 5.226,370010.345.168.584 19.496.169
01/03/2024 5.234,2300 5.185,5600 5.206,0900 5.212,870010.318.432.033 19.436.853
29/02/2024 5.196,2900 5.159,8500 5.165,1600 5.195,060010.283.174.488 47.178.939
28/02/2024 5.193,9200 5.107,9000 5.182,9300 5.149,730010.193.454.565 23.246.234
27/02/2024 5.231,3700 5.182,2600 5.214,1200 5.185,220010.263.715.409 20.420.303
26/02/2024 5.234,6100 5.201,7800 5.234,6100 5.211,940010.316.589.632 17.207.099
23/02/2024 5.274,9600 5.208,3200 5.257,8800 5.218,980010.330.523.802 16.712.015
22/02/2024 5.278,1100 5.220,4900 5.265,8700 5.255,770010.403.355.391 18.043.420
21/02/2024 5.278,1400 5.198,2300 5.267,4500 5.238,100010.368.373.133 20.832.689
20/02/2024 5.296,3100 5.251,6200 5.276,3100 5.266,110010.423.830.308 28.907.253
19/02/2024 5.277,9000 5.193,0200 5.200,5500 5.277,900010.447.152.805 18.427.576
16/02/2024 5.252,2900 5.195,5800 5.217,7500 5.198,970010.290.922.753 18.184.581
14/02/2024 5.247,3700 5.147,4800 5.203,5200 5.220,300010.333.145.722 22.886.408
13/02/2024 5.251,7100 5.184,0600 5.231,4400 5.202,180010.297.268.026 19.038.616
12/02/2024 5.299,1300 5.222,1100 5.279,9800 5.237,500010.367.190.162 13.594.396
09/02/2024 5.326,9400 5.266,9500 5.314,3000 5.266,950010.425.478.631 20.829.704
07/02/2024 5.361,6700 5.200,6300 5.323,4500 5.278,000010.447.363.212 59.204.227
06/02/2024 5.318,1000 5.243,4100 5.243,4100 5.315,770010.522.108.816 25.457.916
05/02/2024 5.263,4100 5.228,9800 5.251,9000 5.229,470010.351.291.687 27.412.853
02/02/2024 5.276,7300 5.221,5900 5.249,4100 5.239,620010.371.389.104 21.752.235
01/02/2024 5.228,8900 5.171,2100 5.198,6200 5.228,890010.350.155.691 24.870.378
31/01/2024 5.242,2500 5.184,3200 5.190,4600 5.196,210010.285.464.322 24.184.166
30/01/2024 5.203,3300 5.156,4600 5.186,8200 5.171,840010.237.213.693 23.839.438
29/01/2024 5.264,7600 5.182,1400 5.254,4600 5.183,520010.260.346.531 19.687.903
26/01/2024 5.281,5400 5.234,7100 5.263,5300 5.267,310010.426.195.718 18.316.335
25/01/2024 5.311,3300 5.232,3200 5.309,2000 5.254,800010.401.424.425 18.365.395
24/01/2024 5.320,1800 5.288,9200 5.296,1000 5.314,120010.518.854.696 27.594.468
23/01/2024 5.299,9300 5.249,9300 5.268,6700 5.286,490010.464.168.529 31.040.185
22/01/2024 5.271,4700 5.198,5300 5.198,5300 5.269,060010.429.661.579 21.262.760
19/01/2024 5.211,9300 5.152,6900 5.182,8400 5.188,080010.269.367.662 16.574.769
18/01/2024 5.173,6500 5.133,1000 5.133,1000 5.159,240010.212.287.188 18.188.527
16/01/2024 5.228,9800 5.147,8900 5.228,0700 5.153,530010.200.971.387 17.998.719
15/01/2024 5.235,6100 5.149,1100 5.197,0800 5.232,390010.357.082.597 18.410.127
12/01/2024 5.216,7500 5.156,6000 5.199,8000 5.206,120010.305.074.862 13.602.396
11/01/2024 5.247,6500 5.190,8100 5.221,6500 5.198,680010.290.351.702 19.078.007
10/01/2024 5.211,1300 5.171,6100 5.186,8100 5.206,230010.305.292.925 21.049.018
09/01/2024 5.201,7200 5.155,6600 5.155,6600 5.190,720010.274.583.296 24.635.218
08/01/2024 5.171,4900 5.082,5500 5.089,2100 5.152,150010.198.247.289 26.618.514
05/01/2024 5.085,3800 5.024,5800 5.057,1700 5.082,430010.060.250.443 18.161.045
04/01/2024 5.069,5800 5.039,6200 5.046,6600 5.061,040010.017.903.872 18.811.246
03/01/2024 5.085,8800 5.039,0600 5.085,8800 5.051,87009.999.752.230 15.801.925
02/01/2024 5.086,3500 4.997,3400 4.997,3400 5.086,350010.068.009.956 16.388.827
29/12/2023 5.001,6900 4.968,8800 4.993,5000 4.987,63009.872.588.429 15.607.512
27/12/2023 5.010,3000 4.969,2100 4.983,0800 4.989,50009.876.299.431 15.256.490
22/12/2023 4.996,2200 4.960,0800 4.979,7400 4.971,49009.840.640.549 11.086.236
21/12/2023 5.023,5000 4.972,3200 5.023,5000 4.994,37009.885.941.746 12.054.378
20/12/2023 5.043,5100 5.012,1300 5.016,9600 5.029,83009.956.118.133 16.883.686
19/12/2023 5.015,2800 4.932,6600 4.932,6600 5.015,28009.927.329.593 23.002.595

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:04.000 381.294,00 4.897,13 0,00 0,000,00
17:25:04.000 381.272,00 4.897,13 0,00 0,000,00
17:25:04.000 381.103,00 4.897,13 0,00 0,000,00
17:25:04.000 381.081,00 4.897,13 0,00 0,000,00
17:25:04.000 381.060,00 4.897,13 0,00 0,000,00
17:19:44.539 380.884,00 4.897,13 0,00 0,000,00
17:19:42.000 380.870,00 4.897,13 0,00 0,000,00
17:19:14.539 380.799,00 4.897,13 83,98 0,000,00
17:18:44.539 380.700,00 4.897,13 0,00 0,000,00
17:18:14.539 380.641,00 4.897,13 3.162,00 0,000,00