Χρηματιστήριο \

FTSE/ATHEX ΠΡΩΤΕΣ ΎΛΕΣ
FTSE_BM
5.010,00
Τελ. Ενημ.:
17:25
71,44 1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
4.953,4100 5.040,9000
Άνοιγμα 4.964,54
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.010,00 5.010,00
Προηγ. Κλείσιμο
4938.5600 -118.0100 -2.3338 %

Απόδοση

7 ημερών
4,06%
1 μηνός
-1,59%
3 μηνών
-9,56%
6 μηνών
-1,43%
1 έτους
-1,43%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/04/2024 5.040,9000 4.953,4100 4.964,5400 5.010,0000299.563.123 838.734
25/04/2024 5.064,5200 4.928,1400 5.016,3200 4.938,5600295.291.057 1.222.694
24/04/2024 5.158,0700 5.019,9800 5.104,7200 5.056,5700302.347.725 2.019.377
23/04/2024 5.097,1000 4.990,2500 4.999,3400 5.096,3900304.728.659 2.186.238
22/04/2024 4.997,9400 4.923,1700 4.927,4200 4.997,9400298.842.079 1.850.138
19/04/2024 4.919,3800 4.695,4800 4.710,5800 4.919,3800294.144.756 1.629.604
18/04/2024 4.756,0400 4.687,5300 4.701,2100 4.746,0000283.777.492 960.486
17/04/2024 4.720,3600 4.624,6000 4.624,6000 4.703,2100281.219.327 979.895
16/04/2024 4.634,7700 4.577,2800 4.615,5400 4.628,9100276.776.395 1.684.198
15/04/2024 4.704,4000 4.606,0100 4.668,6700 4.696,2900280.805.524 1.629.077
12/04/2024 4.922,1300 4.710,4000 4.887,2600 4.740,5400283.450.871 1.583.920
11/04/2024 4.938,0100 4.834,4100 4.908,0700 4.887,0600292.211.816 961.571
10/04/2024 4.989,0200 4.878,6800 4.964,8400 4.908,0700293.468.179 1.766.017
09/04/2024 4.958,6200 4.888,5900 4.899,6500 4.956,8000296.382.133 1.243.138
08/04/2024 4.899,4000 4.763,9100 4.786,1800 4.899,4000292.949.639 955.410
05/04/2024 4.764,9100 4.650,7700 4.746,6700 4.756,4800284.404.302 1.229.814
04/04/2024 4.871,4100 4.729,9100 4.814,9200 4.756,7100284.418.010 1.282.751
03/04/2024 4.854,6100 4.786,7200 4.816,6300 4.814,9200287.898.596 1.051.862
02/04/2024 5.026,5900 4.809,9600 5.004,5000 4.811,8200287.713.046 1.412.188
28/03/2024 5.084,3100 4.998,8800 5.044,6300 5.004,5000299.233.912 1.032.364
27/03/2024 5.093,6000 5.010,4000 5.010,4000 5.044,6300301.633.701 780.772
26/03/2024 5.115,2100 5.015,1300 5.100,7000 5.018,4300300.067.070 954.946
22/03/2024 5.168,3100 5.031,8300 5.037,8600 5.118,9200306.075.684 1.208.021
21/03/2024 5.069,6900 5.005,1200 5.006,1400 5.037,0000301.177.073 1.421.973
20/03/2024 5.015,7800 4.971,1400 4.972,1400 4.987,5800298.222.321 1.105.045
19/03/2024 5.085,0500 4.953,3100 5.047,1500 4.966,1200296.939.044 935.132
15/03/2024 5.160,6600 5.044,0600 5.046,5600 5.062,0000302.672.298 1.689.616
14/03/2024 5.055,4700 4.994,4300 5.015,8300 5.044,5600301.629.206 888.079
13/03/2024 5.071,0900 4.986,1000 4.986,1000 5.015,8300299.911.845 1.079.415
12/03/2024 5.085,5700 4.983,3100 4.999,0600 4.983,3100297.967.002 1.809.464
11/03/2024 5.194,3800 4.998,2000 5.160,0700 4.998,2000298.857.492 2.213.411
08/03/2024 5.238,6000 5.178,8600 5.235,0200 5.189,0800310.270.981 1.470.513
06/03/2024 5.451,8700 5.304,5300 5.451,8700 5.327,3000318.535.416 2.722.315
05/03/2024 5.565,6100 5.469,5800 5.557,9400 5.479,3700327.628.197 1.126.388
04/03/2024 5.622,0500 5.511,9400 5.545,9500 5.531,6100330.751.808 1.344.609
01/03/2024 5.568,5500 5.489,7200 5.512,5400 5.506,2700329.236.373 1.479.398
29/02/2024 5.501,2000 5.348,9700 5.364,0300 5.501,2000328.933.430 1.626.428
28/02/2024 5.376,6700 5.198,4100 5.309,4500 5.364,0300320.731.311 2.130.479
27/02/2024 5.366,2900 5.309,4500 5.331,2900 5.309,4500317.468.127 1.348.696
26/02/2024 5.401,2100 5.327,6500 5.374,8300 5.344,4100319.558.301 1.029.195
23/02/2024 5.437,4700 5.371,0500 5.436,4200 5.373,5200321.298.859 1.325.337
22/02/2024 5.525,7300 5.429,9000 5.495,2800 5.436,4200325.060.010 1.214.038
21/02/2024 5.564,8000 5.438,4200 5.544,9300 5.446,6000325.668.362 1.322.635
20/02/2024 5.625,1500 5.543,6300 5.599,2000 5.543,6300331.470.576 1.231.486
19/02/2024 5.610,4500 5.533,7100 5.583,7000 5.598,3400334.741.342 1.036.988
16/02/2024 5.665,8000 5.572,7800 5.610,1900 5.588,8300334.172.785 1.427.216
14/02/2024 5.587,9200 5.431,9700 5.569,3600 5.543,1400331.441.093 1.561.954
13/02/2024 5.699,2400 5.484,6700 5.514,9200 5.549,2700331.807.708 1.876.180
12/02/2024 5.643,2700 5.513,9200 5.599,3200 5.513,9200329.693.901 1.302.701
09/02/2024 5.722,5900 5.616,2200 5.657,6900 5.616,4800335.826.449 1.261.352
07/02/2024 5.806,0000 5.639,4400 5.789,0400 5.666,3600338.808.507 2.194.985
06/02/2024 5.848,6100 5.761,0200 5.824,7000 5.788,7400346.126.419 1.458.874
05/02/2024 5.851,7500 5.749,7500 5.775,7500 5.823,8300348.224.431 1.699.946
02/02/2024 5.876,0500 5.752,4700 5.752,4700 5.775,9700345.362.534 1.991.703
01/02/2024 5.796,2000 5.678,1900 5.796,2000 5.697,4200340.665.605 1.104.064
31/01/2024 5.842,5200 5.747,0400 5.779,4800 5.793,4800346.409.367 1.956.146
30/01/2024 5.805,3500 5.733,8300 5.736,9900 5.771,3700345.087.281 2.193.435
29/01/2024 5.784,5700 5.610,7800 5.644,6600 5.720,6400342.054.004 2.890.539
26/01/2024 5.646,9600 5.460,4900 5.460,4900 5.642,7300337.395.839 2.769.856
25/01/2024 5.494,5000 5.396,4000 5.483,3600 5.460,4900326.499.318 1.280.800
24/01/2024 5.481,5400 5.419,1100 5.441,4300 5.473,3200327.266.047 1.211.549
23/01/2024 5.473,1500 5.402,4600 5.422,6600 5.413,9200323.714.540 1.359.984
22/01/2024 5.477,0800 5.386,5300 5.386,5300 5.420,9400324.134.043 1.596.064
19/01/2024 5.520,8100 5.389,6500 5.486,8500 5.390,2400322.298.890 1.182.560
18/01/2024 5.506,2900 5.405,3600 5.432,8200 5.483,1400327.853.206 1.223.356
16/01/2024 5.631,1100 5.508,6900 5.570,4900 5.558,6400332.367.717 2.244.597
15/01/2024 5.595,0300 5.412,3300 5.412,3300 5.590,5800334.277.295 1.669.045
12/01/2024 5.475,5500 5.355,0400 5.440,2100 5.439,8400325.264.138 1.572.501
11/01/2024 5.615,3800 5.428,6700 5.569,4900 5.430,1700324.686.206 2.204.559
10/01/2024 5.606,0800 5.503,0500 5.597,5200 5.537,2100331.086.196 1.766.285
09/01/2024 5.616,7100 5.489,8500 5.577,3700 5.597,5200334.692.806 2.772.577
08/01/2024 5.559,3900 5.332,1300 5.336,0600 5.524,9700330.354.456 4.657.747
05/01/2024 5.416,2000 5.292,9500 5.349,8000 5.336,0600319.058.820 2.902.752
04/01/2024 5.330,7000 5.165,6100 5.188,7900 5.330,4600318.724.331 2.939.265
03/01/2024 5.185,9400 4.963,0500 4.963,0500 5.163,2600308.726.640 2.580.711
02/01/2024 4.974,8300 4.872,7400 4.872,7400 4.952,1400296.103.415 838.688
29/12/2023 4.914,8600 4.850,3300 4.860,4000 4.869,6300291.169.597 897.999
27/12/2023 4.931,1700 4.879,3900 4.888,0200 4.931,1700294.849.755 1.326.567
22/12/2023 4.940,6900 4.885,3300 4.940,6900 4.888,0200292.269.182 819.990
21/12/2023 4.948,3000 4.894,1500 4.948,3000 4.924,7800294.467.512 1.051.165
20/12/2023 4.992,6400 4.928,1300 4.928,1300 4.947,0000295.796.048 1.197.429
19/12/2023 4.949,7400 4.895,9400 4.903,3700 4.934,1600295.028.005 951.720

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 436.956,00 5.010,00 0,00 0,000,00
17:25:02.000 436.934,00 5.010,00 0,00 0,000,00
17:25:02.000 436.789,00 5.010,00 0,00 0,000,00
17:25:02.000 436.737,00 5.010,00 0,00 0,000,00
17:25:02.000 436.702,00 5.010,00 0,00 0,000,00
17:19:33.446 436.526,00 5.010,00 0,00 0,000,00
17:19:03.446 436.455,00 5.010,00 0,00 0,000,00
17:18:33.446 436.396,00 5.010,00 0,00 0,000,00
17:18:03.446 436.329,00 5.010,00 0,00 0,000,00
17:17:33.446 436.249,00 5.010,00 0,00 0,000,00