Χρηματιστήριο \

FTSE/ATHEX ΚΑΤΑΝΑΛΩΤΙΚΑ ΠΡΟΪΟΝ
FTSE_CD
5.538,33
Τελ. Ενημ.:
17:00
17,44 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.485,3000 5.543,8100
Άνοιγμα 5.527,35
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.520,89 5.520,89
Προηγ. Κλείσιμο
5520.8900 -28.9500 -0.5216 %

Απόδοση

7 ημερών
6,63%
1 μηνός
0,66%
3 μηνών
0,00%
6 μηνών
0,00%
1 έτους
0,00%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
16/04/2025 5.536,4600 5.467,9300 5.521,6700 5.520,89006.311.402.894 9.768.110
15/04/2025 5.549,8400 5.435,8300 5.467,0300 5.549,84006.344.489.152 11.755.485
14/04/2025 5.472,1100 5.384,4400 5.411,1700 5.472,11006.255.632.569 14.884.134
11/04/2025 5.382,5900 5.264,1100 5.375,4800 5.378,34006.148.436.041 19.238.832
10/04/2025 5.415,2100 5.177,3800 5.177,3800 5.346,00006.111.463.222 26.377.149
09/04/2025 5.244,7400 5.031,3800 5.244,7400 5.177,38005.918.709.340 26.820.121
08/04/2025 5.271,7600 5.029,5600 5.073,5500 5.244,74005.995.706.808 26.176.194
07/04/2025 5.170,0000 4.770,4200 5.170,0000 4.967,02005.678.224.703 35.462.557
04/04/2025 5.407,8400 5.104,9300 5.407,8400 5.170,00005.910.267.716 30.671.935
03/04/2025 5.476,7100 5.386,9600 5.424,7000 5.386,96006.158.288.075 14.908.689
02/04/2025 5.539,9700 5.453,9100 5.520,8200 5.499,43006.286.863.161 11.606.508
01/04/2025 5.530,7800 5.448,7400 5.448,7400 5.508,79006.297.570.603 7.766.620
31/03/2025 5.583,5600 5.437,5000 5.583,3100 5.466,46006.249.180.719 19.535.724
28/03/2025 5.642,8300 5.579,3000 5.579,3000 5.607,51006.410.425.370 13.565.162
28/03/2025 5.642,8300 5.579,3000 5.579,3000 5.607,51006.410.425.370 13.565.162
27/03/2025 5.622,1600 5.546,4900 5.598,5000 5.605,48006.408.097.248 14.540.109
26/03/2025 5.653,1800 5.569,1600 5.623,1100 5.596,70006.398.067.435 24.210.424
24/03/2025 5.597,3400 5.518,7500 5.518,7500 5.596,21006.397.503.791 13.146.931
21/03/2025 5.554,1700 5.502,2500 5.508,1800 5.554,07006.349.335.584 34.883.637
21/03/2025 5.554,1700 5.502,2500 5.508,1800 5.554,07006.349.335.584 34.883.637
20/03/2025 5.504,9100 5.459,5000 5.489,4700 5.489,48006.275.488.230 14.944.659
19/03/2025 5.512,9800 5.444,9000 5.491,0900 5.470,33006.253.603.144 19.148.058
17/03/2025 5.499,9700 5.459,3200 5.465,8300 5.484,46006.269.754.718 6.270.986
14/03/2025 5.504,6500 5.418,9900 5.435,2700 5.504,65006.292.837.109 11.337.645
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
13/03/2025 5.448,4500 5.389,7200 5.424,4800 5.443,39006.222.804.349 13.230.943
12/03/2025 5.438,5600 5.354,9800 5.354,9800 5.438,56006.217.286.414 14.843.746
11/03/2025 5.372,7300 5.301,7900 5.327,7800 5.336,64006.100.772.461 11.364.834
10/03/2025 5.337,0600 5.251,6100 5.313,1500 5.337,06006.101.244.971 11.583.766
07/03/2025 5.310,1800 5.253,5600 5.298,2000 5.286,76006.043.743.311 7.131.833
06/03/2025 5.348,6800 5.285,2200 5.318,9200 5.293,14006.051.042.396 8.950.186
05/03/2025 5.351,6200 5.278,8900 5.281,9300 5.296,95006.055.391.069 16.161.064
05/03/2025 5.351,6200 5.278,8900 5.281,9300 5.296,95006.055.391.069 16.161.064

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:00:00.124 500.953,00 5.538,33 41.569,98 0,000,00
16:59:30.124 499.637,00 5.534,21 35.819,43 0,000,00
16:59:00.124 497.811,00 5.532,03 42.377,08 0,000,00
16:58:30.124 496.754,00 5.531,05 62.851,61 0,000,00
16:58:00.124 495.872,00 5.531,38 25.715,33 0,000,00
16:57:30.124 495.098,00 5.529,81 134.433,64 0,000,00
16:57:00.124 494.244,00 5.532,06 24.861,16 0,000,00
16:56:30.124 493.482,00 5.529,58 39.887,41 0,000,00
16:56:00.124 492.774,00 5.530,18 36.472,98 0,000,00
16:55:30.124 491.840,00 5.532,02 35.995,14 0,000,00