Χρηματιστήριο \

Γενικός Δείκτης
ΓΔ
1.708,89
Τελ. Ενημ.:
17:25
10,55 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
1.690,6500 1.710,4700
Άνοιγμα 1.705,11
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1.341,23 1.746,67
Προηγ. Κλείσιμο
1698.3400 13.1000 0.7773 %

Απόδοση

7 ημερών
-2,77%
1 μηνός
6,00%
3 μηνών
14,68%
6 μηνών
17,37%
1 έτους
21,85%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
02/04/2025 1.710,4700 1.690,6500 1.705,1100 1.708,890039.964.704.051 121.243.346
01/04/2025 1.709,8800 1.689,9200 1.690,1800 1.698,340039.717.922.531 135.357.056
31/03/2025 1.718,5200 1.680,7300 1.718,5200 1.685,240039.411.466.889 236.912.050
28/03/2025 1.749,9000 1.734,0400 1.742,4200 1.735,680040.591.218.262 168.031.539
28/03/2025 1.749,9000 1.734,0400 1.742,4200 1.735,680040.591.218.262 168.031.539
27/03/2025 1.749,5500 1.734,0300 1.738,1700 1.746,180040.836.645.059 181.118.462
26/03/2025 1.749,3500 1.729,4000 1.730,4700 1.746,670040.848.160.528 328.548.980
24/03/2025 1.726,8900 1.702,7100 1.702,7100 1.726,520040.377.001.896 171.254.043
21/03/2025 1.698,3200 1.690,3800 1.696,2900 1.697,110039.760.419.147 313.424.597
21/03/2025 1.698,3200 1.690,3800 1.696,2900 1.697,110039.760.419.147 313.424.597
20/03/2025 1.707,5100 1.689,8900 1.700,7900 1.702,820039.894.045.814 189.047.741
19/03/2025 1.704,2500 1.691,3500 1.704,2500 1.701,280039.858.001.774 193.780.136
17/03/2025 1.700,5300 1.685,4200 1.692,9500 1.696,100039.736.800.023 102.009.639
14/03/2025 1.693,8300 1.671,6400 1.672,0100 1.693,610039.678.453.418 179.040.105
13/03/2025 1.671,5000 1.658,5300 1.665,2800 1.671,350039.156.786.780 210.157.548
13/03/2025 1.671,5000 1.658,5300 1.665,2800 1.671,350039.156.786.780 210.157.548
13/03/2025 1.671,5000 1.658,5300 1.665,2800 1.671,350039.156.786.780 210.157.548
13/03/2025 1.671,5000 1.658,5300 1.665,2800 1.671,350039.156.786.780 210.157.548
13/03/2025 1.671,5000 1.658,5300 1.665,2800 1.671,350039.156.786.780 210.157.548
13/03/2025 1.671,5000 1.658,5300 1.665,2800 1.671,350039.156.786.780 210.157.548
13/03/2025 1.671,5000 1.658,5300 1.665,2800 1.671,350039.156.786.780 210.157.548
13/03/2025 1.671,5000 1.658,5300 1.665,2800 1.671,350039.156.786.780 210.157.548
13/03/2025 1.671,5000 1.658,5300 1.665,2800 1.671,350039.156.786.780 210.157.548
13/03/2025 1.671,5000 1.658,5300 1.665,2800 1.671,350039.156.786.780 210.157.548
13/03/2025 1.671,5000 1.658,5300 1.665,2800 1.671,350039.156.786.780 210.157.548
12/03/2025 1.666,2100 1.627,2400 1.627,2400 1.666,210039.036.445.753 219.926.672
11/03/2025 1.635,9500 1.622,1500 1.622,1500 1.624,340038.055.426.457 171.836.780
10/03/2025 1.632,5100 1.619,4200 1.629,8900 1.627,940038.139.935.340 193.595.126
07/03/2025 1.629,6000 1.617,6200 1.622,7400 1.627,360038.126.230.805 160.610.952
06/03/2025 1.644,3000 1.618,3200 1.631,5700 1.625,540038.086.242.326 181.667.204
05/03/2025 1.630,6000 1.606,5200 1.606,5200 1.630,350038.198.880.269 234.656.354
05/03/2025 1.630,6000 1.606,5200 1.606,5200 1.630,350038.198.880.269 234.656.354
04/03/2025 1.619,0800 1.592,1900 1.604,5600 1.602,150037.538.179.950 260.169.588
28/02/2025 1.608,9300 1.584,4800 1.591,2000 1.607,790037.670.302.185 356.680.763
26/02/2025 1.606,0200 1.596,5500 1.598,8500 1.600,170038.188.374.167 130.007.276
25/02/2025 1.601,9500 1.593,7800 1.597,8500 1.596,410038.098.568.797 173.281.407
24/02/2025 1.620,2700 1.599,8400 1.620,1800 1.603,960038.278.730.929 181.858.332
21/02/2025 1.623,7300 1.614,4300 1.614,4300 1.618,160038.617.664.973 137.987.678
20/02/2025 1.618,2400 1.604,3900 1.607,1400 1.617,560038.603.274.476 104.915.109
19/02/2025 1.629,8000 1.610,7200 1.624,7200 1.613,780038.513.099.617 129.316.937
18/02/2025 1.625,4100 1.604,0200 1.616,7800 1.625,400038.790.434.829 121.652.468
17/02/2025 1.615,1800 1.598,3500 1.605,2400 1.615,020038.542.686.052 81.792.900
14/02/2025 1.604,2900 1.594,1900 1.601,4400 1.604,290038.286.567.179 105.484.293
13/02/2025 1.600,9800 1.565,9700 1.566,6100 1.600,970038.203.886.049 185.206.511
12/02/2025 1.562,0900 1.550,5000 1.550,8000 1.562,040037.274.952.490 132.175.705
11/02/2025 1.554,7900 1.546,8200 1.549,9000 1.548,930036.961.980.155 92.609.216
07/02/2025 1.557,8300 1.544,2500 1.544,2500 1.557,830037.174.487.445 100.579.736
06/02/2025 1.544,4900 1.522,5100 1.522,5100 1.544,490036.856.039.963 121.555.937
05/02/2025 1.521,8600 1.514,5000 1.521,2300 1.517,350036.208.486.761 84.376.325
04/02/2025 1.521,9800 1.512,6700 1.512,6700 1.520,820036.291.326.157 116.198.216
03/02/2025 1.530,4900 1.505,4800 1.529,4700 1.507,500035.973.438.032 170.853.241
31/01/2025 1.557,0100 1.549,3100 1.553,2000 1.549,320036.971.308.004 118.296.901
30/01/2025 1.550,8000 1.535,3500 1.548,3600 1.550,720037.004.810.997 95.922.173
29/01/2025 1.553,8600 1.544,5300 1.547,2700 1.546,030036.892.984.721 109.123.120
28/01/2025 1.549,1600 1.539,3100 1.539,3100 1.545,620036.883.086.409 115.331.136
27/01/2025 1.543,3300 1.528,8800 1.538,0200 1.539,880036.746.198.507 94.824.733
24/01/2025 1.549,4300 1.531,5900 1.531,5900 1.544,130036.847.664.444 113.218.810
23/01/2025 1.536,0400 1.526,7800 1.531,3200 1.529,570036.500.065.400 127.681.196
22/01/2025 1.541,2900 1.530,1900 1.539,5000 1.530,680036.526.662.651 119.780.539
21/01/2025 1.539,7200 1.529,2900 1.531,5400 1.539,480036.736.671.792 102.219.402
20/01/2025 1.530,9100 1.523,7400 1.525,0700 1.530,870036.528.964.381 121.312.550
17/01/2025 1.524,6700 1.507,3000 1.507,3000 1.524,670036.381.168.574 152.195.990
16/01/2025 1.509,6200 1.501,8200 1.507,7100 1.506,830035.955.503.677 81.132.024
15/01/2025 1.503,4700 1.492,2800 1.494,3600 1.503,180035.868.445.648 93.684.978
14/01/2025 1.498,7600 1.490,5700 1.494,4400 1.493,110035.628.170.473 98.127.193
13/01/2025 1.499,1300 1.487,7100 1.499,1300 1.490,220035.559.081.042 101.731.371
10/01/2025 1.514,3500 1.503,7300 1.509,3800 1.503,730035.881.563.019 112.542.247
09/01/2025 1.511,5600 1.500,2100 1.505,4400 1.510,930036.053.238.325 122.784.274
08/01/2025 1.509,2400 1.497,8500 1.505,0800 1.506,480035.947.075.586 136.527.615
07/01/2025 1.506,9300 1.485,8300 1.490,1400 1.506,610035.950.234.789 145.951.819
03/01/2025 1.490,8700 1.474,8500 1.482,1700 1.486,830035.426.375.778 72.977.376
02/01/2025 1.480,9800 1.469,7900 1.470,3100 1.480,980035.287.014.927 73.390.941
30/12/2024 1.461,8300 1.454,8600 1.456,5000 1.456,310034.694.470.148 74.988.610
27/12/2024 1.459,3600 1.446,9900 1.449,6300 1.457,380034.719.823.647 62.846.288
23/12/2024 1.458,4500 1.448,8500 1.453,2700 1.448,860034.507.634.831 76.194.209
20/12/2024 1.456,0700 1.446,0900 1.452,6400 1.452,500033.412.173.234 448.881.509
19/12/2024 1.456,2800 1.440,2400 1.442,3300 1.456,280033.499.077.445 88.435.334
18/12/2024 1.458,2300 1.452,5500 1.453,8000 1.455,670033.485.170.302 84.018.150
17/12/2024 1.465,0900 1.451,3300 1.463,5900 1.452,800033.419.117.933 111.779.662
16/12/2024 1.466,9800 1.458,2600 1.464,6000 1.464,480033.687.678.735 103.427.638
13/12/2024 1.470,4400 1.464,6400 1.464,6400 1.469,320033.799.189.335 80.831.707
12/12/2024 1.466,1100 1.456,8600 1.456,8600 1.464,030033.736.879.475 101.192.658
11/12/2024 1.461,1800 1.454,6900 1.455,0300 1.457,600033.588.693.861 75.893.040
10/12/2024 1.468,2200 1.458,8100 1.461,6700 1.458,810033.616.572.350 122.229.055
09/12/2024 1.465,1500 1.450,6800 1.450,6800 1.464,960033.758.231.829 129.512.791
06/12/2024 1.460,7400 1.452,1800 1.454,7200 1.456,520033.563.849.253 101.200.687
05/12/2024 1.457,4600 1.439,0800 1.439,9700 1.455,810033.547.634.114 137.325.354
04/12/2024 1.437,9900 1.427,9500 1.429,8900 1.436,790033.109.321.736 124.258.591
03/12/2024 1.435,6200 1.423,5400 1.429,5500 1.429,220032.934.925.497 129.022.121
02/12/2024 1.426,4000 1.399,3000 1.399,3000 1.424,330032.822.316.205 106.769.272
29/11/2024 1.406,4300 1.393,4900 1.402,0400 1.393,490032.111.542.256 88.144.705
28/11/2024 1.410,4100 1.400,4000 1.404,7600 1.403,830032.351.898.235 54.612.328
27/11/2024 1.411,5600 1.396,6000 1.408,8400 1.403,630032.347.117.229 77.861.901
26/11/2024 1.412,2900 1.401,4200 1.408,2700 1.408,050032.449.046.986 59.123.596
25/11/2024 1.410,6700 1.400,5100 1.403,1400 1.406,200032.406.352.314 194.742.145
22/11/2024 1.403,8800 1.390,5800 1.399,8200 1.401,580032.299.885.960 90.767.772
21/11/2024 1.399,3000 1.380,2200 1.385,4700 1.397,630032.209.261.450 74.730.356
20/11/2024 1.389,1900 1.372,6900 1.372,6900 1.384,600031.908.897.320 88.341.696
19/11/2024 1.397,5300 1.359,9500 1.392,5000 1.366,720031.496.773.139 150.266.433
18/11/2024 1.401,0600 1.381,7000 1.399,9300 1.392,440032.089.673.753 115.103.386
15/11/2024 1.414,5900 1.403,2300 1.414,5900 1.403,870032.353.075.601 101.592.792
14/11/2024 1.421,0000 1.414,4700 1.419,3900 1.417,500032.667.365.052 114.346.931
13/11/2024 1.430,8300 1.414,9900 1.428,3900 1.419,510032.713.670.761 106.459.580
12/11/2024 1.434,2800 1.422,0200 1.426,1800 1.430,910032.976.207.938 128.222.744
11/11/2024 1.428,4000 1.415,4200 1.415,4200 1.428,400032.918.445.863 94.021.156
08/11/2024 1.415,8300 1.408,4200 1.408,4200 1.413,130032.566.528.770 98.828.110
07/11/2024 1.412,7300 1.404,7700 1.408,7900 1.408,500032.458.396.258 80.741.019
06/11/2024 1.424,7900 1.406,1200 1.412,8500 1.408,570032.459.951.166 127.044.988
05/11/2024 1.399,7300 1.391,6600 1.391,8600 1.399,660032.254.575.510 80.679.646
04/11/2024 1.392,0900 1.385,6300 1.386,7200 1.390,650032.047.045.321 60.351.139
01/11/2024 1.396,0000 1.383,8900 1.383,8900 1.390,490032.043.327.992 83.222.492
31/10/2024 1.392,4100 1.378,3600 1.382,0900 1.382,680031.863.800.338 130.935.794
30/10/2024 1.402,7700 1.377,2300 1.402,3300 1.381,830031.844.164.641 115.919.024
29/10/2024 1.409,7100 1.397,4500 1.397,4500 1.401,180032.290.121.917 124.320.066
25/10/2024 1.404,5400 1.387,4200 1.401,7100 1.390,250032.038.213.699 106.181.270
24/10/2024 1.415,7100 1.398,5800 1.406,0900 1.402,600032.323.058.050 102.912.416
23/10/2024 1.419,9500 1.405,3900 1.418,3900 1.407,140032.427.831.967 96.541.207
22/10/2024 1.440,8300 1.414,0100 1.438,2600 1.414,650032.600.836.604 110.901.743
21/10/2024 1.445,1100 1.432,2700 1.441,0200 1.438,720033.155.490.174 72.453.587
18/10/2024 1.444,4600 1.439,1900 1.439,1900 1.443,570033.267.232.178 90.001.303
17/10/2024 1.438,6700 1.428,0800 1.428,0800 1.438,670033.154.936.056 91.189.966
16/10/2024 1.430,6700 1.420,6900 1.422,5200 1.430,090032.957.062.119 87.027.736
15/10/2024 1.423,9500 1.412,6800 1.412,8700 1.423,740032.772.145.536 93.936.092
14/10/2024 1.424,1900 1.410,7700 1.421,1800 1.411,490032.490.260.373 76.395.341
11/10/2024 1.417,4200 1.408,7200 1.411,8700 1.416,780032.612.162.001 77.327.267
10/10/2024 1.422,3000 1.411,5600 1.420,0300 1.411,610032.493.165.879 85.494.812
09/10/2024 1.430,7700 1.418,3800 1.428,8200 1.419,270032.669.637.117 116.478.864
08/10/2024 1.427,4200 1.418,8700 1.426,6000 1.427,290031.285.594.263 91.013.084
07/10/2024 1.440,7500 1.428,3900 1.435,5700 1.429,730031.420.299.710 174.274.743
04/10/2024 1.438,0500 1.418,8300 1.418,8300 1.437,880031.599.551.602 145.579.686
03/10/2024 1.427,2400 1.416,1900 1.424,3500 1.418,420031.171.723.937 198.395.715
02/10/2024 1.439,4300 1.423,9300 1.439,4300 1.428,810031.400.046.164 124.998.827
01/10/2024 1.459,1200 1.447,0300 1.454,3500 1.447,030031.800.534.006 83.994.076
30/09/2024 1.469,4900 1.451,0900 1.466,8100 1.451,900031.907.529.490 120.684.336
27/09/2024 1.474,3400 1.465,7600 1.471,4000 1.468,700032.276.686.255 91.377.072
26/09/2024 1.474,6700 1.462,3700 1.462,3700 1.471,260032.333.019.693 129.449.888
25/09/2024 1.462,0600 1.449,1400 1.453,3300 1.462,060032.130.903.319 103.984.367
24/09/2024 1.454,3100 1.445,2500 1.445,3500 1.454,100031.955.918.121 122.483.949
23/09/2024 1.444,1300 1.421,9100 1.424,8200 1.442,530031.701.639.857 99.256.803
20/09/2024 1.432,2300 1.422,9300 1.429,5600 1.425,190031.320.563.684 185.649.111
19/09/2024 1.428,4200 1.416,7800 1.421,9800 1.428,390031.390.956.061 106.728.945
18/09/2024 1.433,3900 1.417,8500 1.427,9000 1.419,500031.195.528.576 62.110.179
17/09/2024 1.429,7900 1.421,1500 1.425,8300 1.429,790031.421.592.555 74.408.141
16/09/2024 1.423,6100 1.413,8500 1.419,3900 1.423,610031.285.758.250 56.806.128
13/09/2024 1.419,5000 1.405,5500 1.410,2900 1.419,240031.189.775.711 64.180.966
12/09/2024 1.425,1700 1.405,1800 1.418,8100 1.406,910030.913.989.906 88.163.396
11/09/2024 1.429,9100 1.412,5700 1.425,7800 1.413,540031.059.658.943 81.780.956
10/09/2024 1.441,2700 1.426,0700 1.439,1100 1.426,100031.335.585.939 68.235.303
09/09/2024 1.443,1600 1.434,1700 1.441,4800 1.434,170031.512.797.246 52.358.003
06/09/2024 1.443,7800 1.437,6600 1.440,2400 1.443,130031.709.708.649 59.583.682
05/09/2024 1.448,3100 1.439,9300 1.439,9300 1.446,560031.785.148.974 85.318.932
04/09/2024 1.436,2000 1.426,8700 1.435,8400 1.435,790031.548.002.107 76.627.372
03/09/2024 1.450,4200 1.444,4800 1.446,4700 1.446,090031.774.213.772 64.770.247
02/09/2024 1.446,2100 1.432,0400 1.432,7800 1.446,170031.776.089.853 72.427.255
30/08/2024 1.431,3300 1.424,5900 1.428,6500 1.431,190031.446.829.027 359.163.735
29/08/2024 1.428,7000 1.420,4000 1.425,7300 1.426,910031.352.724.282 72.535.219
28/08/2024 1.439,5100 1.424,9900 1.434,0100 1.425,360031.318.748.564 82.026.813
27/08/2024 1.447,6400 1.432,3100 1.440,2600 1.432,460031.490.471.413 66.349.771
26/08/2024 1.438,8700 1.430,0600 1.433,0700 1.437,680031.605.177.695 59.581.054
23/08/2024 1.441,3900 1.432,2600 1.439,9000 1.432,600031.493.660.892 65.583.353
22/08/2024 1.436,2500 1.429,2600 1.431,5400 1.436,110031.570.715.667 72.185.952
21/08/2024 1.434,5800 1.425,1700 1.425,1700 1.432,530031.492.109.245 63.686.006
20/08/2024 1.434,6500 1.420,8400 1.433,2500 1.425,510031.337.696.179 61.062.135
19/08/2024 1.436,7400 1.428,4400 1.432,0400 1.432,280031.486.549.802 51.168.573
16/08/2024 1.438,6700 1.430,0500 1.430,0500 1.431,880031.477.754.473 95.636.707
14/08/2024 1.423,5500 1.408,5400 1.408,5400 1.423,050031.283.632.337 90.274.992
13/08/2024 1.404,6200 1.394,6200 1.398,2200 1.403,170030.846.738.782 77.318.815
12/08/2024 1.399,9700 1.384,6400 1.384,6400 1.398,200030.737.456.450 54.549.720
09/08/2024 1.394,6400 1.382,8500 1.390,6700 1.383,310030.431.245.428 67.121.334
08/08/2024 1.388,8600 1.375,2700 1.388,4400 1.382,460030.412.581.493 90.054.162
07/08/2024 1.399,3300 1.375,8200 1.375,8200 1.394,290030.804.320.646 104.608.895
06/08/2024 1.383,6000 1.355,4400 1.356,0100 1.367,780030.221.640.329 148.816.733
05/08/2024 1.428,0100 1.320,7700 1.427,3200 1.341,230029.635.012.573 219.278.372
02/08/2024 1.455,9400 1.430,3000 1.455,9400 1.430,900031.616.203.744 118.181.706
01/08/2024 1.479,0100 1.463,9800 1.476,9700 1.474,440032.578.374.205 90.042.321
31/07/2024 1.478,1700 1.463,5800 1.463,5800 1.478,170032.660.632.817 118.659.235
30/07/2024 1.468,7500 1.460,4200 1.468,3600 1.460,460032.269.324.552 64.229.616
29/07/2024 1.468,8400 1.462,8100 1.466,3600 1.468,010032.436.233.302 60.430.760
26/07/2024 1.470,0100 1.462,2500 1.462,4700 1.469,250032.463.705.676 78.313.743
25/07/2024 1.463,8200 1.450,3200 1.461,0000 1.463,820032.343.580.751 89.708.308
24/07/2024 1.475,7000 1.466,7200 1.475,7000 1.466,730032.433.956.816 74.606.130
23/07/2024 1.487,5400 1.479,8300 1.481,9600 1.480,230032.732.465.362 72.565.004
22/07/2024 1.483,3200 1.465,8100 1.465,8100 1.482,430032.781.105.715 89.726.181
19/07/2024 1.464,4000 1.449,6500 1.453,9200 1.464,390032.423.821.413 72.809.492
18/07/2024 1.458,9900 1.446,7300 1.449,5400 1.457,740032.276.606.895 86.362.257
17/07/2024 1.451,9900 1.438,6200 1.448,3300 1.446,920032.037.109.679 79.735.784
16/07/2024 1.454,8300 1.446,0500 1.453,6600 1.449,400032.091.889.110 71.230.809
15/07/2024 1.461,8100 1.453,1700 1.453,9600 1.458,520032.293.899.067 74.624.513
12/07/2024 1.452,2800 1.441,4800 1.441,4800 1.452,280032.155.662.364 85.043.816
11/07/2024 1.450,5800 1.442,6800 1.445,6000 1.445,910032.014.641.862 77.315.487
10/07/2024 1.452,4600 1.440,6200 1.452,4600 1.444,310031.979.364.714 81.886.667
09/07/2024 1.458,3700 1.447,3700 1.448,6700 1.451,220032.132.256.817 95.847.948
08/07/2024 1.450,9200 1.434,5700 1.439,1400 1.450,920032.125.733.447 78.957.882
05/07/2024 1.442,1100 1.436,4500 1.436,5600 1.440,520031.895.394.262 51.455.621
04/07/2024 1.435,8100 1.420,0300 1.424,8700 1.435,810031.791.150.681 61.486.043
03/07/2024 1.423,5700 1.410,4100 1.414,8900 1.423,560031.519.841.124 74.762.172
02/07/2024 1.418,8600 1.407,0300 1.413,9500 1.407,030031.153.809.168 71.877.644
01/07/2024 1.423,4600 1.409,5600 1.409,5600 1.420,830031.463.428.636 91.324.384
28/06/2024 1.411,9500 1.400,2400 1.400,2400 1.404,260031.096.500.376 128.350.491
27/06/2024 1.411,1700 1.400,4100 1.407,4700 1.400,430031.011.690.375 91.454.842
26/06/2024 1.419,7500 1.399,5500 1.417,6600 1.406,240031.140.337.721 144.262.349
25/06/2024 1.431,8100 1.419,1700 1.423,9000 1.420,060031.446.293.029 139.622.969
21/06/2024 1.427,8400 1.415,2700 1.425,0500 1.424,040028.808.095.211 185.190.930
20/06/2024 1.434,6600 1.411,5300 1.432,1300 1.421,710028.760.920.557 147.553.580
19/06/2024 1.428,7100 1.420,3700 1.423,7600 1.426,200028.851.740.492 71.940.925
18/06/2024 1.423,0500 1.407,2000 1.407,2000 1.422,320028.773.236.001 88.497.712
17/06/2024 1.419,4900 1.395,0600 1.412,2900 1.404,110028.404.976.347 85.926.518
14/06/2024 1.439,6300 1.406,3900 1.438,3700 1.406,910028.461.514.052 127.404.877
13/06/2024 1.457,3500 1.438,2400 1.454,0000 1.438,440029.099.300.490 65.404.376
12/06/2024 1.459,7900 1.448,0600 1.449,9100 1.451,240029.358.330.083 90.262.867
11/06/2024 1.472,4400 1.448,7500 1.461,9000 1.448,750029.307.902.748 77.931.660
10/06/2024 1.461,7600 1.440,9100 1.445,4300 1.458,840029.512.094.285 73.526.942
07/06/2024 1.462,2200 1.450,8300 1.455,7200 1.458,370029.502.452.608 82.412.902
06/06/2024 1.463,4700 1.452,8100 1.452,8100 1.452,850029.390.958.667 93.916.936
05/06/2024 1.445,9300 1.425,1200 1.431,5200 1.443,740029.206.650.100 100.269.237
04/06/2024 1.446,4200 1.424,6600 1.446,0200 1.424,690028.821.117.331 88.304.577
03/06/2024 1.455,5700 1.436,8000 1.436,8000 1.447,410029.280.906.386 68.822.605
31/05/2024 1.440,7800 1.431,5300 1.440,7800 1.431,840028.965.878.901 339.660.363
30/05/2024 1.449,4900 1.433,7100 1.444,7400 1.439,910029.129.078.133 104.764.715
29/05/2024 1.470,3100 1.442,1600 1.469,7800 1.442,210029.175.679.383 115.801.134
28/05/2024 1.487,4200 1.470,4400 1.482,8200 1.471,630029.770.762.341 85.330.000
27/05/2024 1.494,4900 1.477,3700 1.479,8900 1.481,230029.965.032.400 74.054.865
24/05/2024 1.481,1100 1.469,7200 1.473,4000 1.477,690029.893.394.128 79.481.829
23/05/2024 1.486,6000 1.476,5500 1.481,2800 1.481,650029.973.425.619 87.087.639
22/05/2024 1.496,5400 1.478,2300 1.494,4800 1.480,090029.941.883.340 161.716.872
21/05/2024 1.503,6800 1.492,8000 1.503,6800 1.496,350030.270.930.159 102.650.674
20/05/2024 1.505,0700 1.495,6600 1.496,7200 1.502,790030.401.102.730 97.929.553
17/05/2024 1.505,3500 1.488,5000 1.492,6800 1.490,460030.151.770.843 119.959.886
16/05/2024 1.497,3500 1.487,1200 1.496,4400 1.491,710030.177.077.188 92.265.477
15/05/2024 1.493,6500 1.475,0500 1.475,0500 1.493,650030.216.267.358 102.901.834
14/05/2024 1.476,4500 1.467,0500 1.474,4500 1.471,780029.773.767.536 85.830.512
13/05/2024 1.486,1200 1.471,0100 1.484,0300 1.476,120029.861.634.126 86.408.946
09/05/2024 1.477,8800 1.467,5900 1.475,2200 1.477,220029.882.391.190 125.289.273
08/05/2024 1.475,9300 1.464,7400 1.464,7400 1.473,530029.807.668.673 179.585.401
02/05/2024 1.460,2900 1.447,1300 1.447,1300 1.452,240029.376.939.680 101.156.673
30/04/2024 1.459,2500 1.448,0900 1.456,6000 1.448,480029.300.872.560 144.745.748
29/04/2024 1.457,0400 1.447,1200 1.454,4800 1.455,480029.442.485.744 100.391.728
26/04/2024 1.455,0900 1.438,8000 1.438,8000 1.454,980029.432.425.245 124.033.980
25/04/2024 1.448,7000 1.434,8900 1.443,3100 1.435,190029.032.162.183 94.415.322
24/04/2024 1.462,6800 1.446,0700 1.448,9300 1.448,700029.305.408.921 152.333.995
23/04/2024 1.447,8200 1.424,1000 1.424,1000 1.447,820029.287.646.388 137.169.380
22/04/2024 1.420,4400 1.399,3400 1.399,3400 1.420,400028.732.839.113 92.114.666
19/04/2024 1.395,5700 1.371,5800 1.371,5800 1.392,620028.170.936.984 117.844.128
18/04/2024 1.381,1100 1.368,2300 1.368,2300 1.381,070027.937.280.239 93.814.669
17/04/2024 1.371,5100 1.360,9300 1.361,2900 1.365,480027.622.016.670 100.568.000
16/04/2024 1.378,8900 1.357,3000 1.377,5700 1.357,300027.456.499.013 133.861.376
15/04/2024 1.397,3300 1.375,4400 1.383,7300 1.390,690028.131.997.207 138.330.295
12/04/2024 1.423,8300 1.395,5400 1.418,2500 1.400,610028.332.585.157 97.278.900
11/04/2024 1.421,7800 1.411,3100 1.420,4000 1.416,530028.654.694.188 95.503.132
10/04/2024 1.425,6800 1.412,9100 1.422,3700 1.420,300028.730.814.547 130.796.823
09/04/2024 1.419,2600 1.399,9400 1.401,7600 1.417,750028.679.295.540 114.759.391
08/04/2024 1.403,7000 1.385,2400 1.385,2400 1.401,350028.443.938.013 107.457.685
05/04/2024 1.384,1200 1.364,0800 1.378,5100 1.383,450028.082.253.991 99.707.315
04/04/2024 1.394,0800 1.376,6200 1.383,6700 1.386,380028.141.587.295 113.532.545
03/04/2024 1.395,8400 1.378,9300 1.392,9800 1.383,690028.086.975.008 123.132.540
02/04/2024 1.423,7200 1.391,1300 1.422,3500 1.393,840028.293.181.823 114.994.119
28/03/2024 1.425,3900 1.414,7000 1.417,9500 1.422,350028.871.809.851 108.901.120
27/03/2024 1.431,2200 1.416,4800 1.422,9600 1.417,590028.775.152.405 93.903.121
26/03/2024 1.427,9000 1.420,5000 1.422,7300 1.422,510028.875.048.637 130.213.216
22/03/2024 1.429,7000 1.423,7500 1.427,7700 1.425,160028.928.804.577 90.986.808
21/03/2024 1.433,5000 1.421,9700 1.424,6400 1.430,350029.034.194.247 128.001.771
20/03/2024 1.419,3400 1.402,4400 1.402,4400 1.417,720028.777.890.444 136.230.901
19/03/2024 1.417,2800 1.403,4700 1.417,2800 1.403,470028.488.591.491 179.203.516
14/03/2024 1.417,6400 1.397,2300 1.403,2100 1.417,640028.776.232.335 199.312.675
13/03/2024 1.407,6800 1.398,5700 1.398,6000 1.399,870028.415.441.263 172.876.847
12/03/2024 1.400,0700 1.386,2100 1.394,7900 1.395,860027.560.328.632 197.778.766
11/03/2024 1.427,7100 1.391,2600 1.427,4000 1.391,260027.465.709.913 287.723.833
08/03/2024 1.430,8500 1.421,2200 1.424,0400 1.427,020028.171.629.216 120.206.161
06/03/2024 1.434,5400 1.427,0800 1.428,6500 1.433,040028.290.574.394 114.321.631
05/03/2024 1.436,4400 1.428,0000 1.433,8300 1.430,940028.249.126.067 119.606.384
04/03/2024 1.437,6500 1.426,3800 1.426,3800 1.434,870028.326.616.851 125.606.453
01/03/2024 1.427,3700 1.421,0300 1.423,5100 1.422,750028.087.397.756 84.946.683
29/02/2024 1.424,7900 1.408,8900 1.408,8900 1.424,770028.127.304.268 176.448.047
28/02/2024 1.415,1100 1.396,0300 1.410,7200 1.407,740027.791.083.835 88.981.081
27/02/2024 1.416,6800 1.407,9500 1.413,2900 1.411,980027.874.820.160 82.644.408
26/02/2024 1.416,4300 1.411,4000 1.411,6000 1.414,510027.924.773.072 65.023.314
23/02/2024 1.423,6000 1.410,8900 1.422,5300 1.413,260027.900.055.066 105.923.474
22/02/2024 1.431,0800 1.418,1000 1.425,4800 1.419,250028.018.253.406 103.642.777
21/02/2024 1.423,1700 1.415,3300 1.421,2600 1.420,280028.038.561.016 115.153.763
20/02/2024 1.426,9300 1.418,1400 1.422,0400 1.424,350028.119.048.440 110.429.371
19/02/2024 1.422,8500 1.403,2300 1.407,7600 1.422,410028.080.787.515 80.133.915
16/02/2024 1.415,0000 1.401,8700 1.408,8600 1.405,320027.743.368.708 96.148.502
14/02/2024 1.406,4200 1.384,0200 1.386,1100 1.405,380027.744.451.930 115.096.479
13/02/2024 1.396,4200 1.383,4400 1.393,2000 1.385,470027.350.794.642 127.364.051
12/02/2024 1.407,2500 1.390,4500 1.402,8500 1.394,080027.015.643.122 63.475.746
09/02/2024 1.412,5300 1.400,9300 1.409,0000 1.401,010027.134.810.667 85.347.117
07/02/2024 1.407,7100 1.382,3800 1.405,5300 1.397,140027.059.875.118 135.744.564
06/02/2024 1.404,4800 1.392,2000 1.398,7900 1.403,760027.188.114.491 169.089.029
05/02/2024 1.397,5700 1.384,8100 1.389,3900 1.395,990027.037.624.215 138.790.183
02/02/2024 1.392,2700 1.382,5800 1.382,5800 1.385,010026.824.933.876 131.243.438
01/02/2024 1.376,6200 1.362,1400 1.367,9200 1.376,620026.662.371.891 146.786.546
31/01/2024 1.378,1000 1.357,2200 1.357,2200 1.367,410026.484.092.900 132.197.416
30/01/2024 1.358,1900 1.346,7600 1.350,7200 1.355,120026.245.952.002 95.888.479
29/01/2024 1.359,5000 1.349,6100 1.359,5000 1.350,950026.165.217.697 78.408.649
26/01/2024 1.360,9300 1.346,4300 1.350,8400 1.360,890026.357.776.799 74.769.812
25/01/2024 1.363,7800 1.344,9400 1.362,3900 1.352,860026.202.215.774 97.212.131
24/01/2024 1.362,9100 1.354,5800 1.356,2100 1.362,050026.380.205.899 93.368.754
23/01/2024 1.359,3600 1.349,5700 1.351,5300 1.353,140026.207.725.681 103.292.343
22/01/2024 1.352,1800 1.339,9600 1.341,0200 1.351,560026.177.011.082 85.078.744
19/01/2024 1.349,1500 1.336,4300 1.343,1300 1.340,030025.953.836.427 168.573.538
18/01/2024 1.344,0200 1.330,7900 1.331,1800 1.341,100025.974.531.530 77.847.975
16/01/2024 1.350,6600 1.332,2300 1.350,6600 1.332,470025.807.348.577 83.644.634
15/01/2024 1.354,7100 1.344,9800 1.351,6100 1.353,460026.211.561.697 73.899.850
12/01/2024 1.353,3000 1.339,6600 1.351,5600 1.352,650026.195.903.306 83.614.217
11/01/2024 1.354,0400 1.347,0600 1.348,9600 1.347,900026.103.860.881 117.871.850
10/01/2024 1.345,6300 1.337,7700 1.340,4200 1.344,510026.038.297.043 87.514.363
09/01/2024 1.348,7700 1.331,9000 1.331,9000 1.341,100025.972.173.173 118.347.526
08/01/2024 1.330,6800 1.310,8700 1.313,7800 1.330,610025.766.192.877 102.129.873
05/01/2024 1.312,3200 1.302,6600 1.310,1900 1.311,670025.399.493.718 70.301.934
04/01/2024 1.311,9600 1.301,1300 1.302,5200 1.310,870025.384.005.105 79.230.601
03/01/2024 1.308,7600 1.299,0900 1.307,7000 1.301,340025.199.534.874 69.486.294
02/01/2024 1.311,8600 1.296,4500 1.296,4500 1.307,630025.321.180.436 57.290.304

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:00.000 550.376,00 1.708,89 0,00 0,000,00
17:25:00.000 550.355,00 1.708,89 0,00 0,000,00
17:25:00.000 550.270,00 1.708,89 0,00 0,000,00
17:25:00.000 550.240,00 1.708,89 0,00 0,000,00
17:25:00.000 550.092,00 1.708,89 41.623,88 0,000,00
17:19:44.923 550.040,00 1.708,89 29.340,00 0,000,00
17:19:14.923 549.989,00 1.708,89 37.779,97 0,000,00
17:18:44.923 549.937,00 1.708,89 13.243,00 0,000,00
17:18:14.923 549.877,00 1.708,89 22.399,76 0,000,00
17:17:44.923 549.794,00 1.708,89 22.481,44 0,000,00