Χρηματιστήριο \

Δείκτης FTSE/Χ.Α. Υψηλής Μερισ
FTSED
4.479,40
Τελ. Ενημ.:
17:25
61,45 1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
4.423,9500 4.510,9700
Άνοιγμα 4.423,95
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4.479,40 4.479,40
Προηγ. Κλείσιμο
4417.9500 -116.0800 -2.5602 %

Απόδοση

7 ημερών
-1,07%
1 μηνός
5,67%
3 μηνών
8,18%
6 μηνών
11,67%
1 έτους
8,35%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/04/2025 4.510,9700 4.423,9500 4.423,9500 4.479,40003.707.613.261 26.234.915
31/03/2025 4.503,3300 4.413,1300 4.503,3300 4.417,95003.656.752.632 56.651.532
28/03/2025 4.569,5000 4.527,1600 4.543,7400 4.534,03003.752.834.097 41.515.305
28/03/2025 4.569,5000 4.527,1600 4.543,7400 4.534,03003.752.834.097 41.515.305
27/03/2025 4.549,0100 4.501,0600 4.524,6400 4.549,01003.765.231.048 45.316.223
26/03/2025 4.534,5800 4.483,6300 4.484,6700 4.522,98003.743.685.076 65.070.949
24/03/2025 4.465,6500 4.381,1900 4.381,1900 4.465,65003.696.238.195 35.996.109
21/03/2025 4.393,3900 4.355,3200 4.382,4300 4.371,23003.618.086.776 82.923.151
21/03/2025 4.393,3900 4.355,3200 4.382,4300 4.371,23003.618.086.776 82.923.151
20/03/2025 4.400,6700 4.367,3300 4.388,2300 4.380,16003.625.477.310 36.584.639
19/03/2025 4.387,2800 4.364,2700 4.383,3100 4.385,08003.629.542.395 42.810.522
17/03/2025 4.393,3500 4.364,5100 4.382,0600 4.380,66003.625.884.952 17.509.236
14/03/2025 4.389,8300 4.336,1300 4.336,1500 4.387,60003.631.632.841 26.100.797
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,08003.588.989.610 28.987.116
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,08003.588.989.610 28.987.116
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,08003.588.989.610 28.987.116
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,08003.588.989.610 28.987.116
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,08003.588.989.610 28.987.116
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,08003.588.989.610 28.987.116
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,08003.588.989.610 28.987.116
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,08003.588.989.610 28.987.116
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,08003.588.989.610 28.987.116
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,08003.588.989.610 28.987.116
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,08003.588.989.610 28.987.116
12/03/2025 4.332,4600 4.248,1000 4.248,1000 4.330,17003.584.095.330 34.787.899
11/03/2025 4.276,3400 4.237,1300 4.248,5900 4.240,37003.509.772.064 27.241.131
10/03/2025 4.263,6600 4.227,3800 4.241,5800 4.257,37003.523.843.121 24.823.691
07/03/2025 4.249,8600 4.224,6000 4.237,3300 4.241,03003.510.319.407 22.976.105
06/03/2025 4.272,1700 4.233,8100 4.246,5100 4.239,91003.512.025.032 24.506.561
05/03/2025 4.245,6300 4.189,0200 4.189,0200 4.245,01003.516.252.601 39.153.812
05/03/2025 4.245,6300 4.189,0200 4.189,0200 4.245,01003.516.252.601 39.153.812
04/03/2025 4.244,5900 4.166,5600 4.202,5300 4.181,07003.463.288.494 36.062.889
28/02/2025 4.238,0100 4.188,7200 4.204,6800 4.215,11003.491.483.145 59.748.312
26/02/2025 4.252,4300 4.225,1000 4.233,5000 4.240,54003.512.547.788 25.575.546
25/02/2025 4.275,1000 4.232,9900 4.275,1000 4.232,99003.506.295.154 27.700.133
24/02/2025 4.336,4200 4.276,7900 4.335,2800 4.284,55003.549.005.363 32.644.558
21/02/2025 4.345,8400 4.321,3100 4.323,5500 4.330,68003.587.215.028 28.572.162
20/02/2025 4.331,9900 4.291,3200 4.296,3700 4.327,79003.584.824.519 26.432.738
19/02/2025 4.356,3400 4.305,2200 4.334,6400 4.307,37003.567.905.883 27.167.126
18/02/2025 4.328,6300 4.290,9200 4.323,2400 4.327,01003.584.171.872 27.677.148
17/02/2025 4.328,8600 4.308,4500 4.320,4400 4.322,26003.580.240.649 23.334.129
14/02/2025 4.316,4000 4.280,7900 4.304,6700 4.314,66003.573.945.493 29.213.747
13/02/2025 4.290,7400 4.234,9300 4.238,6000 4.289,87003.553.408.424 41.496.245
12/02/2025 4.236,9900 4.189,3000 4.191,0900 4.236,77003.509.425.887 28.981.235
11/02/2025 4.199,0100 4.156,8900 4.163,4800 4.184,30003.465.966.249 31.568.974
07/02/2025 4.151,0000 4.121,2000 4.123,4800 4.148,26003.436.108.748 20.978.181
06/02/2025 4.123,7000 4.089,8400 4.089,8400 4.120,70003.413.285.307 22.586.259
05/02/2025 4.095,4300 4.072,6600 4.087,2900 4.082,71003.381.814.227 21.527.796
04/02/2025 4.089,3800 4.059,0500 4.063,3800 4.087,76003.385.997.788 23.639.509
03/02/2025 4.121,2400 4.041,6100 4.121,2400 4.050,38003.355.036.844 35.697.481
31/01/2025 4.191,9600 4.167,5900 4.175,5500 4.167,59003.452.123.908 30.813.479
30/01/2025 4.179,9000 4.141,9200 4.179,9000 4.170,51003.454.544.379 18.698.849
29/01/2025 4.186,1300 4.159,4000 4.160,9500 4.172,78003.456.426.060 24.610.102
28/01/2025 4.181,5900 4.149,6200 4.149,6200 4.162,31003.447.753.933 27.098.938
27/01/2025 4.161,6900 4.125,3500 4.154,6000 4.152,16003.439.346.659 18.370.131
24/01/2025 4.180,4600 4.139,9900 4.139,9900 4.170,50003.454.530.670 26.784.677
23/01/2025 4.171,4500 4.134,9100 4.163,1700 4.135,77003.425.765.830 23.813.996
22/01/2025 4.170,8800 4.141,3900 4.148,6300 4.157,90003.444.099.741 24.313.810
21/01/2025 4.150,6000 4.109,8400 4.114,7700 4.150,60003.438.053.737 24.737.566
20/01/2025 4.116,7500 4.098,0000 4.110,5100 4.113,53003.407.346.021 43.280.206
17/01/2025 4.109,7000 4.074,8100 4.085,0800 4.109,70003.404.175.046 37.049.403
16/01/2025 4.121,8100 4.077,1700 4.107,3200 4.081,52003.380.832.692 27.673.614
15/01/2025 4.107,5700 4.085,6800 4.102,1200 4.097,16003.393.788.377 25.022.366
14/01/2025 4.108,0700 4.083,3300 4.092,5900 4.094,32003.391.436.686 22.408.551
13/01/2025 4.112,2400 4.073,4500 4.107,9600 4.092,34003.389.796.057 28.950.295
10/01/2025 4.145,1000 4.106,6400 4.134,5100 4.106,64003.401.637.879 25.793.619
09/01/2025 4.135,9400 4.100,9900 4.114,8900 4.133,72003.424.071.215 20.607.722
08/01/2025 4.132,8600 4.090,8700 4.132,8600 4.117,62003.410.735.110 23.919.753
07/01/2025 4.137,2300 4.091,8000 4.091,8000 4.136,56003.426.419.842 32.054.371
03/01/2025 4.102,1700 4.067,2400 4.083,3100 4.090,85003.388.557.065 14.575.219
02/01/2025 4.086,6600 4.015,6000 4.020,1500 4.083,86003.382.771.981 18.600.764
30/12/2024 4.005,3100 3.984,0400 3.999,3500 3.984,04003.300.084.965 14.536.971
27/12/2024 4.001,0800 3.958,4800 3.964,6300 4.000,96003.314.097.255 12.799.587
23/12/2024 3.995,6000 3.961,9700 3.985,1200 3.961,97003.122.999.023 13.679.414
20/12/2024 3.992,7000 3.963,1900 3.988,1400 3.985,21003.275.840.664 26.540.226
19/12/2024 3.997,6700 3.945,5300 3.957,4800 3.997,67003.286.079.667 16.816.369
18/12/2024 4.000,7300 3.979,2400 3.983,8900 3.983,65003.274.553.522 16.139.854
17/12/2024 4.014,4500 3.973,0100 4.009,7400 3.982,11003.273.286.589 28.017.337
16/12/2024 4.008,5600 3.985,7200 3.989,8200 4.007,99003.294.559.042 14.816.249
13/12/2024 3.999,4100 3.974,6900 3.984,8200 3.999,41003.287.508.355 15.038.648
12/12/2024 3.986,4700 3.964,2400 3.964,2400 3.976,59003.268.753.294 19.643.366
11/12/2024 3.989,6800 3.961,7600 3.980,5200 3.961,76003.256.559.356 16.929.370
10/12/2024 4.022,5300 3.977,1200 4.005,4800 3.977,12003.269.188.846 22.169.485
09/12/2024 3.999,0200 3.965,6000 3.969,5800 3.997,27003.285.752.502 20.268.123
06/12/2024 4.006,6800 3.978,6900 3.994,2400 3.981,08003.272.442.339 17.929.623
05/12/2024 4.011,5000 3.971,0500 3.972,7800 4.003,21003.290.631.919 21.610.304
04/12/2024 3.969,4400 3.947,2300 3.954,4600 3.969,44003.262.875.063 24.025.808
03/12/2024 3.975,0800 3.935,5100 3.969,7200 3.952,91003.249.290.165 33.510.693
02/12/2024 3.964,2500 3.906,0700 3.906,0700 3.952,10003.248.622.684 19.658.325
29/11/2024 3.921,9100 3.896,2200 3.907,4400 3.896,38003.202.815.305 19.846.582
28/11/2024 3.915,8100 3.892,2900 3.894,7800 3.915,81003.218.789.091 12.569.101
27/11/2024 3.911,2800 3.872,8900 3.907,5900 3.887,61003.195.608.222 17.385.843
26/11/2024 3.913,9400 3.872,5800 3.884,1300 3.896,47003.202.891.743 11.681.887
25/11/2024 3.899,7800 3.865,0000 3.870,6300 3.877,82003.187.566.104 75.234.611
22/11/2024 3.864,6100 3.833,6900 3.836,8800 3.857,64003.170.973.767 25.939.336
21/11/2024 3.849,7900 3.781,9900 3.786,0400 3.835,98003.153.171.984 25.170.585
20/11/2024 3.801,1600 3.734,8900 3.734,8900 3.783,65003.110.151.514 28.466.629
19/11/2024 3.812,7000 3.719,2300 3.800,7300 3.724,35003.061.408.356 26.420.225
18/11/2024 3.824,3500 3.779,7600 3.821,5000 3.798,50003.122.357.756 22.056.121
15/11/2024 3.843,8500 3.822,2700 3.843,5300 3.822,53003.142.113.972 19.144.784
14/11/2024 3.854,6600 3.831,2500 3.831,2500 3.846,77003.161.961.013 24.583.782
13/11/2024 3.854,6200 3.826,8000 3.846,9100 3.837,61003.154.433.309 22.249.549
12/11/2024 3.864,5200 3.836,4700 3.839,0000 3.846,99003.162.139.507 23.192.920
11/11/2024 3.851,2800 3.813,5400 3.819,5100 3.845,66003.161.049.900 19.753.727
08/11/2024 3.825,8800 3.806,0700 3.814,0100 3.810,65003.132.266.989 13.975.906
07/11/2024 3.839,1000 3.804,4000 3.821,6300 3.818,82003.138.983.874 22.839.046
06/11/2024 3.878,4200 3.809,2300 3.835,4200 3.819,99003.139.948.542 20.941.940
05/11/2024 3.826,0900 3.799,3100 3.799,3100 3.812,72003.133.970.868 14.615.406
04/11/2024 3.806,7200 3.778,2000 3.798,0300 3.797,83003.121.734.217 14.547.003
01/11/2024 3.833,9500 3.802,3400 3.802,3400 3.815,07003.135.903.322 16.349.306
31/10/2024 3.832,7100 3.782,4400 3.797,6000 3.810,73003.132.333.577 32.860.805
30/10/2024 3.857,9000 3.783,1800 3.856,6500 3.797,68003.121.611.500 22.580.601
29/10/2024 3.876,0200 3.842,9100 3.842,9100 3.855,37003.169.025.579 20.118.777
25/10/2024 3.874,0400 3.822,3400 3.869,3700 3.829,11003.147.444.354 21.809.599
24/10/2024 3.898,4600 3.856,6600 3.875,2800 3.867,38003.178.900.332 14.227.019
23/10/2024 3.916,6200 3.872,9800 3.910,3600 3.877,95003.187.588.357 17.197.971
22/10/2024 3.966,1700 3.904,3700 3.946,3200 3.904,37003.209.306.492 24.995.670
21/10/2024 3.955,1900 3.925,5700 3.950,2100 3.952,35003.248.742.895 16.127.372
18/10/2024 3.955,5300 3.941,5400 3.942,5800 3.952,37003.248.764.366 16.377.184
17/10/2024 3.941,3800 3.916,1900 3.916,1900 3.941,38003.239.726.990 14.809.435
16/10/2024 3.925,6200 3.880,9500 3.891,0700 3.925,62003.226.772.253 11.684.748
15/10/2024 3.894,7400 3.865,0100 3.865,0100 3.892,44003.199.497.701 23.464.459
14/10/2024 3.894,6500 3.863,4900 3.874,6000 3.870,27003.181.277.290 12.888.322
11/10/2024 3.868,3100 3.845,2700 3.848,5800 3.861,53003.174.095.613 13.073.922
10/10/2024 3.894,2700 3.847,5500 3.880,9200 3.850,86003.165.319.838 15.310.060
09/10/2024 3.918,1000 3.880,5500 3.902,6000 3.880,73003.189.875.348 26.732.091
08/10/2024 3.906,6000 3.876,4400 3.906,6000 3.893,16003.200.091.145 18.863.949
07/10/2024 3.931,4500 3.903,3600 3.929,3000 3.907,48003.211.866.046 17.459.185
04/10/2024 3.930,7200 3.876,4000 3.876,4000 3.930,72003.230.965.111 20.958.659
03/10/2024 3.896,0300 3.858,1400 3.890,5300 3.873,66003.184.066.040 24.862.792
02/10/2024 3.938,3200 3.882,3600 3.938,3200 3.893,59003.200.442.724 29.404.777
01/10/2024 3.979,4800 3.954,0600 3.954,0600 3.956,30003.251.989.512 17.982.162
30/09/2024 3.992,4200 3.943,8200 3.989,6300 3.943,82003.241.730.928 25.133.934
27/09/2024 4.002,0800 3.974,3200 3.987,3900 3.985,86003.276.290.808 22.956.334
26/09/2024 3.997,7700 3.949,6100 3.949,6100 3.983,42003.274.281.566 36.482.495
25/09/2024 3.949,5500 3.906,0700 3.917,2500 3.948,81003.245.831.875 28.496.066
24/09/2024 3.920,5800 3.899,6900 3.905,8000 3.915,47003.218.430.124 25.750.130
23/09/2024 3.908,7800 3.865,0000 3.866,2700 3.902,79003.208.009.045 19.940.781
20/09/2024 3.888,4200 3.859,7600 3.880,1300 3.875,22003.185.345.863 48.872.394
19/09/2024 3.880,4800 3.856,0200 3.859,9600 3.879,56003.188.911.474 25.589.265
18/09/2024 3.885,9100 3.853,4200 3.881,9400 3.861,35003.173.941.350 18.929.519
17/09/2024 3.883,4200 3.864,3200 3.870,5400 3.883,42003.192.086.758 17.087.877
16/09/2024 3.871,5700 3.845,5200 3.859,3100 3.865,09003.177.017.740 10.500.583
13/09/2024 3.862,4900 3.823,5200 3.833,9400 3.862,49003.174.882.120 13.158.584
12/09/2024 3.865,8900 3.819,4500 3.843,7300 3.820,43003.140.312.909 18.453.404
11/09/2024 3.874,1800 3.826,3400 3.862,9400 3.831,23003.149.182.815 25.287.627
10/09/2024 3.915,3000 3.859,4800 3.913,6300 3.859,74003.172.616.979 18.659.429
09/09/2024 3.926,4800 3.897,2400 3.908,8400 3.902,59003.207.844.289 16.476.140
06/09/2024 3.924,5700 3.904,5000 3.913,3300 3.914,40003.217.547.891 18.653.089
05/09/2024 3.930,1400 3.894,0800 3.902,6000 3.925,74003.226.869.893 29.711.777
04/09/2024 3.895,6100 3.856,9500 3.895,6100 3.889,38003.196.987.288 20.841.897
03/09/2024 3.914,6200 3.888,9600 3.890,1400 3.911,57003.215.220.370 20.418.263
02/09/2024 3.889,7300 3.855,9000 3.865,8300 3.888,35003.196.139.321 26.452.617
30/08/2024 3.856,8100 3.836,7400 3.843,8900 3.850,83003.165.295.914 225.621.132
29/08/2024 3.850,2200 3.829,6900 3.834,6100 3.842,55003.158.491.419 28.836.479
28/08/2024 3.884,0800 3.833,2500 3.870,2800 3.834,07003.151.523.754 24.643.050
27/08/2024 3.912,4000 3.865,4500 3.902,1200 3.870,69003.181.623.115 25.467.925
26/08/2024 3.895,0500 3.863,6200 3.863,9600 3.895,05003.201.642.091 18.652.425
23/08/2024 3.904,5500 3.853,8900 3.894,6100 3.854,25003.168.106.744 23.188.785
22/08/2024 3.893,5800 3.878,4100 3.880,6200 3.889,52003.197.097.014 20.855.998
21/08/2024 3.894,8700 3.873,5900 3.880,0000 3.885,04003.193.419.535 19.778.851
20/08/2024 3.894,4800 3.867,6000 3.884,5200 3.881,17003.190.239.496 17.381.642
19/08/2024 3.894,6400 3.861,2200 3.878,4400 3.879,30003.188.701.269 14.492.479
16/08/2024 3.890,1700 3.857,9700 3.857,9700 3.872,26003.182.914.916 24.099.763
14/08/2024 3.845,1000 3.790,1200 3.790,1200 3.845,10003.160.586.798 23.491.265
13/08/2024 3.787,7000 3.764,0100 3.785,9300 3.780,17003.107.212.424 28.300.971
12/08/2024 3.790,0900 3.767,7100 3.767,8100 3.782,53003.109.159.096 15.980.473
09/08/2024 3.809,3300 3.754,9200 3.792,8300 3.762,10003.092.364.886 28.386.373
08/08/2024 3.817,2600 3.771,5300 3.817,2600 3.771,90003.100.421.074 28.985.071
07/08/2024 3.835,4600 3.754,4500 3.756,3700 3.834,80003.152.122.302 29.574.039
06/08/2024 3.770,4100 3.695,1000 3.695,1000 3.743,78003.077.306.736 31.618.419
05/08/2024 3.893,1400 3.629,5400 3.893,1400 3.665,04003.012.578.030 45.395.668
02/08/2024 3.957,8400 3.894,6900 3.957,8400 3.894,69003.201.351.651 27.400.563
01/08/2024 4.017,7400 3.984,5000 4.007,1600 3.995,26003.284.017.152 17.490.659
31/07/2024 4.011,2700 3.980,2100 3.980,2100 4.011,27003.297.172.081 29.274.160
30/07/2024 4.002,7300 3.978,0700 3.998,0000 3.978,07003.269.887.338 23.584.470
29/07/2024 4.001,4600 3.975,6000 3.975,6000 4.001,27003.288.957.097 15.286.468
26/07/2024 3.992,3300 3.965,3000 3.965,3000 3.985,18003.275.732.872 23.723.267
25/07/2024 3.969,9000 3.942,6200 3.969,9000 3.968,75003.262.223.083 24.676.317
24/07/2024 3.993,3400 3.966,2900 3.992,4300 3.972,74003.269.813.683 19.722.251
23/07/2024 4.009,5200 3.991,1600 4.002,9700 3.991,76003.285.540.953 19.520.260
22/07/2024 4.005,2700 3.955,1200 3.955,1200 3.998,17003.290.814.493 22.845.362
19/07/2024 3.951,3100 3.918,4000 3.932,5200 3.951,22003.252.174.215 19.729.069
18/07/2024 3.953,5100 3.934,9300 3.950,3900 3.939,61003.242.616.453 21.093.184
17/07/2024 3.966,3100 3.924,4600 3.954,8100 3.943,99003.246.221.544 23.353.938
16/07/2024 3.980,2800 3.942,8600 3.972,6400 3.955,07003.255.339.942 17.678.032
15/07/2024 3.992,9100 3.958,4400 3.959,5400 3.982,68003.278.069.255 17.461.319
12/07/2024 3.971,8000 3.948,1000 3.950,8000 3.954,85003.255.163.267 28.289.332
11/07/2024 3.967,8700 3.939,7600 3.942,8300 3.956,31003.256.363.812 25.901.001
10/07/2024 3.995,1100 3.941,1800 3.994,7800 3.949,25003.250.550.678 23.364.421
09/07/2024 4.008,2400 3.968,0900 3.976,7900 3.995,58003.288.684.475 30.229.326
08/07/2024 3.983,0500 3.918,9000 3.926,3700 3.983,05003.278.368.201 22.583.034
05/07/2024 3.947,8400 3.923,0800 3.923,0800 3.926,72003.232.009.527 13.991.078
04/07/2024 3.917,9600 3.885,2000 3.902,0200 3.917,34003.224.287.018 15.790.733
03/07/2024 3.906,8800 3.887,5500 3.887,5500 3.898,76003.208.993.310 16.325.106
02/07/2024 3.899,1700 3.873,2800 3.889,8600 3.873,86003.188.502.028 21.177.184
01/07/2024 3.908,1800 3.882,4900 3.882,4900 3.894,19003.209.150.258 21.559.744
28/06/2024 3.896,8600 3.858,5600 3.858,5600 3.872,10003.190.951.824 26.917.979
27/06/2024 3.909,3500 3.862,3900 3.904,8100 3.863,02003.183.470.467 20.204.646
26/06/2024 3.909,9600 3.868,8100 3.898,3000 3.892,59003.207.838.754 26.635.117
25/06/2024 3.932,3900 3.895,6100 3.926,6400 3.908,83003.221.214.883 30.747.782
21/06/2024 3.943,2000 3.901,2700 3.924,8100 3.940,77003.599.081.655 43.342.043
20/06/2024 3.961,7800 3.901,8800 3.950,0400 3.916,82003.577.207.053 27.763.181
19/06/2024 3.966,4400 3.940,1100 3.953,8900 3.946,77003.604.569.027 17.167.488
18/06/2024 3.949,6500 3.911,6900 3.924,1400 3.947,43003.605.168.466 16.617.341
17/06/2024 3.952,0900 3.885,2900 3.917,9300 3.898,61003.560.581.728 14.242.406
14/06/2024 3.993,6700 3.902,3100 3.979,6800 3.909,10003.570.157.126 28.698.591
13/06/2024 4.030,0400 3.985,1600 4.006,9100 3.985,27003.639.725.942 17.869.188
12/06/2024 4.029,4300 3.992,9900 4.009,9900 4.002,90003.655.828.631 24.448.382
11/06/2024 4.071,7500 4.010,7900 4.042,0400 4.010,79003.663.036.131 18.581.481
10/06/2024 4.053,9500 4.005,1900 4.023,1600 4.043,47003.692.881.419 16.656.267
07/06/2024 4.075,5400 4.044,6800 4.055,7600 4.059,79003.707.557.434 12.115.746
06/06/2024 4.077,2900 4.051,6600 4.051,6600 4.057,89003.705.826.957 17.915.875
05/06/2024 4.054,2500 3.998,9200 3.998,9200 4.045,54003.694.543.358 30.206.866
04/06/2024 4.075,9000 3.998,6500 4.067,0800 4.000,10003.653.049.862 32.436.736
03/06/2024 4.092,5600 4.031,2400 4.031,2400 4.064,79003.712.122.013 17.810.605
31/05/2024 4.056,4000 4.025,0100 4.042,3100 4.025,01003.675.797.799 97.274.101
30/05/2024 4.059,1500 4.023,9600 4.042,4400 4.042,95003.692.176.487 26.464.676
29/05/2024 4.109,9100 4.033,5200 4.108,9600 4.041,69003.691.025.347 27.573.999
28/05/2024 4.147,1800 4.105,5200 4.133,2200 4.108,19003.751.757.590 24.933.195
27/05/2024 4.177,7500 4.122,0200 4.146,2700 4.127,90003.769.756.611 16.264.515
24/05/2024 4.145,4500 4.117,3100 4.119,7100 4.137,01003.778.081.518 17.016.156
23/05/2024 4.158,9900 4.124,8900 4.124,8900 4.144,03003.784.488.184 25.855.871
22/05/2024 4.174,0600 4.120,1300 4.164,8400 4.127,96003.769.817.719 42.944.414
21/05/2024 4.201,5800 4.160,7400 4.197,8200 4.162,43003.801.289.797 27.368.992
20/05/2024 4.197,6000 4.161,4200 4.161,4200 4.197,60003.833.414.759 17.350.603
17/05/2024 4.188,2300 4.151,6500 4.179,8600 4.154,26003.793.830.371 21.640.238
16/05/2024 4.209,1200 4.174,5600 4.202,3800 4.181,82003.818.998.349 18.301.746
15/05/2024 4.207,6700 4.152,4100 4.152,4100 4.203,45003.838.752.530 22.985.428
14/05/2024 4.186,9700 4.148,2900 4.181,8100 4.153,60003.793.226.754 26.371.140
13/05/2024 4.217,6600 4.164,8900 4.202,3000 4.183,64003.820.663.189 31.351.536
09/05/2024 4.187,2900 4.145,1000 4.172,8200 4.182,51003.819.633.655 50.167.158
08/05/2024 4.192,1800 4.158,8500 4.158,8500 4.169,55003.807.796.473 44.713.330
02/05/2024 4.175,3300 4.140,6100 4.155,9100 4.141,74003.782.395.383 30.580.947
30/04/2024 4.177,7700 4.147,1300 4.172,4600 4.161,01003.799.998.609 28.936.714
29/04/2024 4.169,9400 4.126,7800 4.144,8700 4.168,97003.807.266.055 22.623.990
26/04/2024 4.147,6300 4.088,7600 4.088,7600 4.147,53003.787.683.827 18.484.008
25/04/2024 4.128,5700 4.083,8600 4.119,2700 4.086,33003.731.796.010 17.372.689
24/04/2024 4.167,7100 4.117,2300 4.127,3200 4.123,29003.765.545.511 21.989.078
23/04/2024 4.132,7600 4.086,2800 4.086,2800 4.129,05003.770.805.455 28.778.547
22/04/2024 4.077,1500 4.020,8200 4.020,8200 4.075,33003.721.747.001 19.558.735
19/04/2024 4.021,9200 3.944,2600 3.959,2800 4.014,11003.665.839.572 25.157.871
18/04/2024 3.981,7300 3.944,0200 3.946,4600 3.979,99003.634.683.157 25.978.658
17/04/2024 3.962,2600 3.930,1000 3.930,1000 3.939,30003.597.521.298 21.218.791
16/04/2024 3.975,1900 3.920,6500 3.968,2200 3.920,65003.580.492.624 28.813.939
15/04/2024 4.018,1000 3.960,5000 3.980,9000 4.003,99003.656.597.250 28.663.105
12/04/2024 4.093,8700 4.010,2800 4.072,1500 4.021,79003.672.854.975 18.763.250
11/04/2024 4.101,1200 4.059,6000 4.091,0200 4.072,96003.719.589.534 21.179.041
10/04/2024 4.097,0900 4.060,8000 4.095,3900 4.078,55003.724.692.917 28.991.438
09/04/2024 4.092,9500 4.055,3400 4.062,5000 4.076,93003.723.212.068 20.747.097
08/04/2024 4.071,5900 4.041,7500 4.055,6800 4.060,33003.708.052.696 19.399.670
05/04/2024 4.050,0000 3.986,1800 4.026,5000 4.043,26003.692.464.829 23.902.113
04/04/2024 4.058,3700 4.011,3500 4.028,4600 4.050,77003.699.317.226 21.209.891
03/04/2024 4.080,9900 4.023,9600 4.080,8800 4.035,07003.684.984.367 25.320.294
02/04/2024 4.147,5900 4.069,0400 4.147,5900 4.077,42003.723.654.935 28.636.833
28/03/2024 4.155,9500 4.115,7100 4.126,5700 4.147,59003.792.277.357 22.026.695
27/03/2024 4.152,3100 4.117,7900 4.125,2800 4.121,06003.768.020.689 22.844.488
26/03/2024 4.149,2000 4.113,1900 4.132,1100 4.120,97003.767.937.279 26.181.226
22/03/2024 4.148,9200 4.119,6000 4.121,9000 4.141,57003.786.773.143 21.238.866
21/03/2024 4.133,0700 4.088,7200 4.094,3800 4.131,30003.777.382.011 20.644.489
20/03/2024 4.086,0300 4.046,2300 4.046,2300 4.080,74003.731.155.519 17.201.613
19/03/2024 4.096,7600 4.048,0000 4.093,8200 4.049,70003.702.774.413 26.651.385
15/03/2024 4.127,3700 4.078,6100 4.094,2300 4.105,81003.754.072.952 99.009.682
14/03/2024 4.086,8300 4.034,2500 4.051,0400 4.086,67003.736.578.200 28.717.257
13/03/2024 4.085,1400 4.037,1800 4.057,0500 4.041,44003.695.219.138 26.066.118
12/03/2024 4.091,3000 4.046,9400 4.054,1100 4.049,45003.702.538.091 23.725.170
11/03/2024 4.159,2100 4.042,5600 4.159,2100 4.042,56003.696.247.032 26.230.398
08/03/2024 4.171,0300 4.130,9700 4.138,8900 4.159,67003.803.320.883 15.670.501
06/03/2024 4.174,7700 4.132,4700 4.151,4100 4.135,04003.780.801.658 25.254.433
05/03/2024 4.182,2600 4.146,8700 4.159,5800 4.165,64003.808.782.259 23.541.661
04/03/2024 4.181,9200 4.151,9000 4.153,9300 4.161,92003.805.378.509 23.649.148
01/03/2024 4.164,3900 4.134,2700 4.139,8100 4.160,87003.804.421.635 26.636.633
29/02/2024 4.143,5100 4.092,6100 4.092,6100 4.143,19003.788.256.501 58.846.581
28/02/2024 4.124,4500 4.048,8800 4.117,2800 4.094,88003.744.076.048 23.339.116
27/02/2024 4.113,0200 4.083,0900 4.098,3000 4.107,68003.755.784.095 26.771.603
26/02/2024 4.099,7000 4.074,1900 4.074,1900 4.093,54003.742.851.774 17.775.027
23/02/2024 4.115,2600 4.079,6400 4.109,4500 4.083,00003.733.214.978 22.845.047
22/02/2024 4.156,4100 4.102,7300 4.137,3400 4.102,73003.751.253.756 26.407.786
21/02/2024 4.137,8300 4.110,3000 4.130,6300 4.115,53003.762.962.094 20.684.720
20/02/2024 4.156,9000 4.120,7900 4.153,4400 4.126,01003.772.547.817 35.049.203
19/02/2024 4.150,9300 4.077,6400 4.080,8500 4.144,53003.789.478.936 23.666.477
16/02/2024 4.096,9100 4.063,7300 4.072,0000 4.080,26003.730.713.709 22.981.993
14/02/2024 4.080,1500 4.031,9400 4.056,5400 4.080,15003.730.613.789 20.995.273
13/02/2024 4.110,8700 4.050,4600 4.100,7900 4.053,95003.706.655.916 20.506.510
12/02/2024 4.134,3300 4.097,8000 4.132,3800 4.113,06003.760.700.211 16.849.003
09/02/2024 4.145,2600 4.113,9800 4.128,7900 4.122,77003.769.577.310 30.145.216
07/02/2024 4.051,2700 3.998,1600 4.015,2800 4.049,91003.702.959.530 31.173.848
06/02/2024 4.020,5800 3.979,0400 3.989,3500 4.017,52003.673.348.747 44.978.449
05/02/2024 3.992,2500 3.958,2700 3.976,6600 3.989,32003.647.564.097 30.338.894
02/02/2024 3.982,9400 3.956,1200 3.966,9900 3.965,11003.625.423.836 28.785.914
01/02/2024 3.945,6300 3.917,0500 3.931,0500 3.945,63003.607.614.819 32.393.516
31/01/2024 3.959,4700 3.918,3400 3.921,3400 3.927,13003.590.700.015 28.587.504
30/01/2024 3.937,8500 3.918,6600 3.926,4300 3.918,66003.582.954.118 19.466.025
29/01/2024 3.962,2800 3.925,7900 3.948,0400 3.931,18003.594.400.909 20.354.795
26/01/2024 3.956,5800 3.915,1900 3.915,1900 3.956,58003.617.632.728 22.038.751
25/01/2024 3.962,1600 3.906,4500 3.947,3100 3.927,90003.591.407.444 24.905.595
24/01/2024 3.951,1800 3.910,1900 3.910,1900 3.944,52003.606.604.495 26.952.781
23/01/2024 3.911,9900 3.864,3700 3.868,8800 3.901,33003.567.109.017 26.314.682
22/01/2024 3.873,3000 3.819,3300 3.819,3300 3.872,26003.540.529.598 22.149.507
19/01/2024 3.843,6200 3.821,4200 3.830,7400 3.826,64003.498.818.253 22.193.523
18/01/2024 3.836,3200 3.803,4100 3.803,6100 3.829,08003.501.050.391 22.017.155
16/01/2024 3.824,2100 3.774,5500 3.824,2100 3.778,47003.454.774.325 15.131.897
15/01/2024 3.830,0600 3.809,4200 3.823,3400 3.829,20003.501.159.742 15.336.883
12/01/2024 3.840,8300 3.797,1400 3.840,8300 3.826,39003.498.589.513 19.412.571
11/01/2024 3.855,0000 3.822,9000 3.839,1500 3.823,27003.495.741.592 26.525.733
10/01/2024 3.838,1600 3.813,6700 3.817,0700 3.837,07003.508.452.223 24.916.880
09/01/2024 3.860,2800 3.825,7500 3.832,6100 3.830,76003.502.679.172 24.385.343
08/01/2024 3.828,9900 3.774,9300 3.791,8600 3.828,99003.501.059.387 24.257.020
05/01/2024 3.794,3400 3.764,7300 3.792,1700 3.779,32003.455.645.492 22.461.520
04/01/2024 3.800,5700 3.772,5100 3.778,8400 3.791,81003.467.065.905 20.681.179
03/01/2024 3.802,2100 3.769,9100 3.794,7900 3.780,30003.456.539.214 21.010.692
02/01/2024 3.814,2500 3.776,8000 3.776,8000 3.792,74003.467.920.605 16.369.987

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:00.000 595.807,00 4.479,40 0,00 0,000,00
17:25:00.000 595.786,00 4.479,40 0,00 0,000,00
17:25:00.000 595.701,00 4.479,40 0,00 0,000,00
17:25:00.000 595.671,00 4.479,40 0,00 0,000,00
17:25:00.000 595.523,00 4.479,40 44,64 0,000,00
17:19:30.399 595.461,00 4.479,40 32.185,44 0,000,00
17:19:00.398 595.363,00 4.479,40 542,00 0,000,00
17:18:30.398 595.210,00 4.479,40 185,80 0,000,00
17:18:00.398 595.109,00 4.479,40 5,42 0,000,00
17:17:30.398 595.037,00 4.479,40 2.342,82 0,000,00