Χρηματιστήριο \

FTSE/ATHEX ΧΡΗΜΑΤ. ΥΠΗΡΕΣΙΕΣ
FTSE_FS
5.968,60
Τελ. Ενημ.:
17:25
90,21 1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.898,0200 5.972,1100
Άνοιγμα 5.898,02
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.968,60 5.968,60
Προηγ. Κλείσιμο
5878.3900 -68.1200 -1.1455 %

Απόδοση

7 ημερών
6,41%
1 μηνός
2,71%
3 μηνών
9,37%
6 μηνών
-1,51%
1 έτους
-1,51%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/04/2024 5.972,1100 5.898,0200 5.898,0200 5.968,600018.699.232.352 56.413.238
25/04/2024 5.944,0100 5.865,5500 5.916,5200 5.878,390018.416.588.679 53.660.120
24/04/2024 6.031,3700 5.922,4800 5.927,0600 5.946,510018.630.018.364 96.591.363
23/04/2024 5.914,6500 5.732,7900 5.736,3900 5.914,650018.530.193.131 70.785.699
22/04/2024 5.717,9700 5.585,7900 5.610,0100 5.717,970017.913.999.134 39.231.106
19/04/2024 5.583,3100 5.457,5800 5.466,8000 5.552,540017.395.742.353 34.444.529
18/04/2024 5.530,2800 5.477,7300 5.487,5700 5.524,150017.306.792.710 35.177.134
17/04/2024 5.515,2100 5.429,6300 5.473,2200 5.477,570017.160.868.746 47.918.264
16/04/2024 5.514,2000 5.439,4700 5.500,4700 5.465,700017.123.680.164 61.975.814
15/04/2024 5.637,8200 5.504,0600 5.565,0900 5.585,290017.498.346.936 64.098.405
12/04/2024 5.796,9000 5.616,0100 5.766,0400 5.658,040017.726.254.285 40.797.235
11/04/2024 5.798,3200 5.748,0300 5.775,0900 5.779,660018.107.287.850 42.604.094
10/04/2024 5.837,0200 5.737,7300 5.825,6500 5.798,950018.167.718.629 66.466.589
09/04/2024 5.815,5700 5.632,5800 5.640,8000 5.808,460018.197.497.484 65.261.123
08/04/2024 5.632,9100 5.500,2800 5.506,6300 5.632,910017.647.541.490 64.959.724
05/04/2024 5.490,5600 5.397,4100 5.485,2200 5.486,810017.189.819.391 49.753.676
04/04/2024 5.544,4200 5.449,5500 5.487,4800 5.501,690017.236.436.713 58.723.264
03/04/2024 5.519,3500 5.418,5000 5.489,3200 5.482,430017.176.094.105 60.990.182
02/04/2024 5.662,9900 5.480,5300 5.631,7300 5.512,440017.270.103.325 47.884.591
28/03/2024 5.676,2900 5.613,4200 5.650,4000 5.631,730017.643.823.771 56.739.824
27/03/2024 5.747,6900 5.642,5100 5.703,2300 5.654,100017.713.902.428 47.921.980
26/03/2024 5.740,5100 5.693,3100 5.739,8400 5.723,230017.930.483.788 78.170.169
22/03/2024 5.778,7300 5.719,2600 5.771,8400 5.737,410017.974.893.640 46.395.857
21/03/2024 5.844,3500 5.771,1100 5.812,9800 5.791,850018.145.470.873 81.911.489
20/03/2024 5.780,0600 5.650,6700 5.666,9000 5.780,060018.108.515.448 100.234.554
19/03/2024 5.706,9900 5.589,4700 5.652,4100 5.664,220017.745.593.043 91.149.639
15/03/2024 5.705,1400 5.649,0100 5.690,6100 5.688,860017.822.785.967 175.692.797
14/03/2024 5.674,6900 5.610,9900 5.654,0300 5.674,690017.778.394.888 111.685.370
13/03/2024 5.694,2400 5.628,6200 5.628,6200 5.641,930017.675.760.314 107.583.675
12/03/2024 5.675,4900 5.555,2400 5.640,9800 5.622,540016.268.013.056 116.825.626
11/03/2024 5.824,2400 5.655,2200 5.814,0200 5.665,300016.399.942.175 215.457.936
08/03/2024 5.844,2200 5.749,4000 5.785,8000 5.799,600016.788.724.544 74.739.482
06/03/2024 5.972,8500 5.886,1500 5.902,0500 5.971,150017.285.319.807 57.942.157
05/03/2024 5.956,9100 5.901,2900 5.931,6800 5.901,290017.083.080.070 64.737.672
04/03/2024 5.967,1100 5.861,5000 5.873,9200 5.966,050017.270.555.133 51.994.545
01/03/2024 5.887,8100 5.829,4000 5.864,6100 5.836,810016.896.438.457 35.911.505
29/02/2024 5.882,4700 5.749,4500 5.766,6800 5.875,590017.008.675.893 62.722.730
28/02/2024 5.784,0800 5.706,9900 5.749,3500 5.768,250016.697.957.101 35.367.495
27/02/2024 5.805,8800 5.722,2500 5.753,2900 5.792,320016.767.639.258 29.647.953
26/02/2024 5.797,6100 5.750,0200 5.791,1500 5.767,930016.697.038.312 25.677.005
23/02/2024 5.836,4500 5.773,0800 5.836,4500 5.802,290016.796.508.344 59.720.184
22/02/2024 5.848,4000 5.789,3100 5.824,3600 5.832,770016.884.741.560 49.362.970
21/02/2024 5.811,4000 5.760,2900 5.793,9700 5.811,340016.822.689.682 64.003.898
20/02/2024 5.848,0300 5.790,3900 5.832,1400 5.848,030016.928.897.316 34.652.485
19/02/2024 5.846,2400 5.746,6700 5.791,1200 5.846,240016.923.715.608 25.141.920
16/02/2024 5.849,8400 5.743,1600 5.821,1200 5.778,470016.727.533.754 37.845.897
14/02/2024 5.860,4100 5.663,9000 5.723,4400 5.860,410016.964.749.380 54.535.387
13/02/2024 5.767,2400 5.705,3200 5.756,6300 5.720,800016.558.905.173 31.873.511
12/02/2024 5.830,9600 5.711,5000 5.779,9900 5.745,520016.630.424.118 28.398.011
09/02/2024 5.835,4900 5.769,3600 5.818,4000 5.778,370016.725.501.675 31.983.517
07/02/2024 5.892,0900 5.701,9500 5.877,5800 5.775,870016.718.292.875 35.911.321
06/02/2024 5.899,6500 5.815,2500 5.876,1500 5.868,080016.985.172.595 79.920.365
05/02/2024 5.849,9000 5.702,8900 5.729,7200 5.839,880016.903.567.964 73.757.363
02/02/2024 5.758,7500 5.703,8300 5.707,4800 5.709,440016.525.988.211 75.620.904
01/02/2024 5.667,2000 5.541,6500 5.556,5000 5.665,890016.399.945.003 82.418.485
31/01/2024 5.639,0000 5.442,6700 5.442,6700 5.573,290016.131.906.610 74.765.886
30/01/2024 5.452,5500 5.337,7300 5.373,5800 5.433,530015.727.371.142 43.446.298
29/01/2024 5.421,8700 5.363,2800 5.421,8700 5.374,440015.556.348.039 32.376.708
26/01/2024 5.411,2200 5.307,3300 5.365,1700 5.411,220015.662.800.952 25.506.759
25/01/2024 5.409,7100 5.305,5700 5.409,3200 5.374,620015.556.847.605 34.541.186
24/01/2024 5.423,3800 5.365,8000 5.404,5000 5.400,220015.630.948.452 33.322.659
23/01/2024 5.443,6900 5.355,4500 5.404,1100 5.392,410015.608.339.359 39.656.386
22/01/2024 5.422,9600 5.314,1200 5.346,7600 5.404,300015.642.777.042 35.042.745
19/01/2024 5.398,2700 5.298,4900 5.364,0300 5.343,910015.467.979.177 38.936.583
18/01/2024 5.370,4500 5.262,4500 5.266,6100 5.361,140015.517.837.100 33.006.010
16/01/2024 5.374,4300 5.257,9900 5.374,4300 5.281,130015.286.258.807 43.346.207
15/01/2024 5.442,0500 5.385,0800 5.420,0900 5.400,270015.631.112.946 34.894.959
12/01/2024 5.448,3400 5.332,9200 5.393,2900 5.444,080015.757.915.166 42.590.453
11/01/2024 5.411,0300 5.351,3200 5.357,5400 5.391,930015.606.974.273 59.465.707
10/01/2024 5.336,0000 5.273,1500 5.283,7600 5.319,300015.396.735.823 33.605.909
09/01/2024 5.340,9100 5.173,0200 5.175,3800 5.278,440015.278.471.502 60.138.935
08/01/2024 5.168,6900 5.072,0800 5.084,6200 5.168,660014.960.704.152 44.599.937
05/01/2024 5.087,3700 5.038,9600 5.085,6400 5.085,220014.719.194.758 25.378.882
04/01/2024 5.088,2100 4.996,3100 5.003,3500 5.088,130014.727.608.605 34.319.497
03/01/2024 5.082,1500 5.002,7100 5.080,8900 5.002,710014.480.360.549 27.155.818
02/01/2024 5.140,2000 5.043,0900 5.046,5900 5.086,410014.722.642.726 19.457.842
29/12/2023 5.064,0200 4.958,4700 4.958,4700 5.014,230014.513.706.048 25.606.655
27/12/2023 5.055,7400 5.019,0100 5.021,0300 5.048,600014.613.196.432 23.064.953
22/12/2023 5.062,6500 4.979,1300 5.053,6700 4.996,850014.463.398.939 38.012.937
21/12/2023 5.130,4700 5.066,2100 5.127,5400 5.075,380014.690.699.544 21.929.882
20/12/2023 5.167,1500 5.097,7800 5.145,3700 5.123,600014.830.282.716 21.142.161
19/12/2023 5.168,4300 5.059,4400 5.059,4400 5.135,850014.865.726.677 54.380.152

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 436.968,00 5.968,60 0,00 0,000,00
17:25:02.000 436.946,00 5.968,60 0,00 0,000,00
17:25:02.000 436.801,00 5.968,60 0,00 0,000,00
17:25:02.000 436.749,00 5.968,60 0,00 0,000,00
17:25:02.000 436.714,00 5.968,60 524.434,20 0,000,00
17:19:33.445 436.522,00 5.968,60 228.820,46 0,000,00
17:19:03.445 436.451,00 5.968,60 31.840,00 0,000,00
17:18:33.445 436.392,00 5.968,60 23.880,00 0,000,00
17:18:03.445 436.325,00 5.968,60 176.664,48 0,000,00
17:17:33.445 436.245,00 5.968,60 679.272,82 0,000,00