Χρηματιστήριο \

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ
FTSE_IN
6.059,80
Τελ. Ενημ.:
17:25
112,63 1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.974,8700 6.060,3700
Άνοιγμα 5.977,15
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6.059,80 6.059,80
Προηγ. Κλείσιμο
5947.1700 -48.8400 -0.8145 %

Απόδοση

7 ημερών
3,68%
1 μηνός
-0,23%
3 μηνών
12,35%
6 μηνών
-1,86%
1 έτους
-1,86%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/04/2024 6.060,3700 5.974,8700 5.977,1500 6.059,80003.457.578.326 7.838.061
25/04/2024 5.989,8200 5.919,8600 5.968,9600 5.947,17003.393.314.727 6.496.504
24/04/2024 6.054,5600 5.947,6600 6.018,4900 5.996,01003.421.182.672 8.112.157
23/04/2024 6.016,3900 5.920,8200 5.920,8200 6.014,58003.431.776.132 7.840.818
22/04/2024 5.922,4200 5.844,9700 5.844,9700 5.898,26003.365.404.647 7.503.780
19/04/2024 5.819,3600 5.682,5900 5.687,0400 5.814,76003.317.765.810 8.348.117
18/04/2024 5.737,3100 5.668,0100 5.668,0100 5.736,23003.272.955.924 5.109.631
17/04/2024 5.689,8000 5.610,7100 5.610,7100 5.645,64003.221.266.804 6.859.175
16/04/2024 5.751,1500 5.604,0600 5.731,2300 5.609,41003.200.595.705 13.613.271
15/04/2024 5.811,5500 5.692,9600 5.770,3800 5.800,23003.309.471.196 10.135.754
12/04/2024 5.916,7400 5.805,7300 5.895,2900 5.826,15003.324.265.212 8.902.891
11/04/2024 5.979,5200 5.879,4600 5.943,7300 5.891,76003.361.700.559 7.153.732
10/04/2024 5.934,0800 5.884,5300 5.900,9700 5.920,32003.377.993.573 8.511.474
09/04/2024 5.906,5800 5.876,1100 5.890,4000 5.887,52003.359.280.824 5.983.277
08/04/2024 5.890,2600 5.835,9700 5.836,0300 5.890,26003.360.843.964 5.019.340
05/04/2024 5.836,0900 5.730,7000 5.810,4400 5.832,76003.328.032.549 7.675.748
04/04/2024 5.860,3100 5.795,2800 5.813,3600 5.851,31003.338.620.260 6.308.910
03/04/2024 5.860,6000 5.766,1500 5.839,0400 5.812,12003.316.255.102 9.760.568
02/04/2024 6.001,5000 5.849,2000 5.999,1700 5.856,01003.341.298.945 8.638.509
28/03/2024 6.010,7200 5.969,0600 5.990,3900 5.999,17003.422.051.445 8.630.327
27/03/2024 5.986,6200 5.955,2500 5.961,2300 5.985,19003.414.072.215 9.604.102
26/03/2024 5.965,5400 5.919,3600 5.920,0700 5.960,83003.400.178.308 7.628.196
22/03/2024 5.954,0200 5.905,8600 5.942,0900 5.931,78003.383.606.857 4.478.627
21/03/2024 5.943,5100 5.879,0600 5.879,0600 5.929,75003.382.448.657 6.236.865
20/03/2024 5.881,6000 5.835,1900 5.838,5900 5.878,22003.353.055.169 5.666.286
19/03/2024 5.888,4100 5.837,9000 5.857,9200 5.846,22003.334.803.959 6.718.404
15/03/2024 5.897,9100 5.802,9200 5.818,4000 5.875,22003.351.345.130 29.598.028
14/03/2024 5.816,3900 5.679,8100 5.709,9100 5.804,99003.311.283.452 18.846.402
13/03/2024 5.753,3000 5.668,5500 5.691,8800 5.695,18003.248.644.415 9.029.576
12/03/2024 5.734,1500 5.654,3500 5.718,9900 5.687,88003.244.482.434 8.160.315
11/03/2024 5.846,9300 5.700,3800 5.840,2500 5.700,38003.251.615.920 7.924.041
08/03/2024 5.858,2800 5.798,3500 5.823,8800 5.842,87003.332.893.591 9.913.749
06/03/2024 5.738,9500 5.683,8000 5.691,9600 5.728,42003.267.610.201 8.586.203
05/03/2024 5.716,3700 5.663,1600 5.698,8800 5.714,15003.259.467.860 7.496.674
04/03/2024 5.749,7000 5.678,9600 5.685,3200 5.685,75003.243.269.427 6.461.206
01/03/2024 5.724,8000 5.670,8000 5.670,8000 5.712,66003.258.617.302 7.056.754
29/02/2024 5.698,0200 5.621,3100 5.625,8100 5.674,01003.236.568.825 17.903.749
28/02/2024 5.669,6600 5.564,5000 5.663,0200 5.640,11003.217.235.051 6.104.488
27/02/2024 5.675,8900 5.623,5900 5.651,1900 5.674,98003.237.126.050 6.372.875
26/02/2024 5.701,3100 5.618,8900 5.618,8900 5.660,61003.228.925.643 5.826.268
23/02/2024 5.708,4100 5.603,2600 5.708,4100 5.629,70003.211.294.023 6.205.981
22/02/2024 5.724,5400 5.660,1100 5.690,4200 5.672,41003.235.660.382 7.919.853
21/02/2024 5.687,5500 5.639,4200 5.671,9000 5.657,45003.227.124.961 7.088.943
20/02/2024 5.694,5500 5.624,9700 5.635,5900 5.660,75003.229.009.889 11.914.712
19/02/2024 5.615,2500 5.556,8000 5.582,7500 5.594,10003.190.989.601 8.931.106
16/02/2024 5.607,4900 5.553,6800 5.572,6800 5.571,17003.177.912.040 11.331.463
14/02/2024 5.579,6600 5.499,3500 5.563,4100 5.558,59003.170.735.210 7.052.542
13/02/2024 5.594,3100 5.525,3600 5.566,8800 5.532,10003.155.624.233 28.023.389
12/02/2024 5.631,5100 5.547,0600 5.631,5100 5.574,88003.180.023.506 6.907.481
09/02/2024 5.672,5500 5.607,2800 5.654,8300 5.628,48003.210.601.252 9.813.786
07/02/2024 5.583,6800 5.486,1400 5.574,7500 5.555,30003.168.853.995 11.064.349
06/02/2024 5.567,1900 5.481,8200 5.501,6000 5.565,41003.174.620.980 17.214.592
05/02/2024 5.495,5300 5.443,3900 5.465,1700 5.476,79003.124.070.516 10.681.527
02/02/2024 5.476,9600 5.423,6100 5.435,6600 5.443,39003.105.022.649 9.275.964
01/02/2024 5.427,9100 5.362,4200 5.388,4000 5.424,38003.094.176.324 8.793.858
31/01/2024 5.403,8600 5.342,4100 5.344,0800 5.388,14003.073.505.762 10.023.034
30/01/2024 5.347,9900 5.319,0900 5.327,6000 5.319,27003.034.221.996 8.454.357
29/01/2024 5.362,5400 5.310,3600 5.349,6700 5.339,12003.045.543.847 6.632.276
26/01/2024 5.371,1900 5.278,4100 5.307,3700 5.350,52003.052.490.967 6.708.545
25/01/2024 5.391,7000 5.273,3700 5.334,2200 5.293,24003.019.809.240 7.639.556
24/01/2024 5.344,6400 5.254,3100 5.273,1400 5.329,36003.040.417.284 6.419.615
23/01/2024 5.275,0900 5.231,6900 5.243,3200 5.256,98002.999.126.383 7.066.831
22/01/2024 5.255,3100 5.214,0100 5.235,7700 5.231,52002.984.599.609 7.199.629
19/01/2024 5.292,0200 5.210,1500 5.288,9200 5.210,15002.972.410.224 89.407.396
18/01/2024 5.277,4500 5.234,3100 5.263,5500 5.274,61003.009.181.691 4.904.621
16/01/2024 5.288,6300 5.197,6900 5.276,9800 5.221,02002.978.608.208 6.674.790
15/01/2024 5.324,9200 5.265,5700 5.299,4400 5.304,11003.023.731.060 6.462.999
12/01/2024 5.318,2900 5.228,2200 5.318,2900 5.298,54003.020.556.547 9.464.566
11/01/2024 5.351,6600 5.281,8100 5.308,3500 5.309,36003.026.725.676 15.736.272
10/01/2024 5.301,8500 5.231,6000 5.232,7700 5.301,85003.022.444.262 12.840.164
09/01/2024 5.268,9300 5.191,2600 5.203,9900 5.232,58002.982.954.513 10.973.363
08/01/2024 5.197,0800 5.080,4100 5.100,7100 5.194,96002.961.513.192 7.465.497
05/01/2024 5.118,4000 5.079,0600 5.097,4300 5.101,58002.908.276.191 6.354.169
04/01/2024 5.125,3300 5.053,2700 5.081,0100 5.100,54002.907.683.627 5.854.339
03/01/2024 5.112,0100 5.044,0800 5.102,9700 5.073,55002.892.296.953 4.860.781
02/01/2024 5.120,4500 5.062,9500 5.075,7200 5.092,95002.903.360.354 6.563.826
29/12/2023 5.103,6500 5.045,5000 5.045,5000 5.081,43002.896.792.963 4.606.658
27/12/2023 5.131,3500 5.061,6500 5.090,2200 5.077,53002.894.566.429 6.150.742
22/12/2023 5.109,4000 5.067,5900 5.087,0600 5.102,04002.908.536.949 8.136.547
21/12/2023 5.094,1900 5.031,8900 5.059,5600 5.087,79002.900.417.630 5.404.864
20/12/2023 5.070,4400 5.022,9200 5.022,9200 5.064,45002.887.112.338 8.996.275
19/12/2023 5.076,6300 4.998,2200 4.998,2200 5.030,36002.867.678.641 8.445.757

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 436.957,00 6.059,80 0,00 0,000,00
17:25:02.000 436.935,00 6.059,80 0,00 0,000,00
17:25:02.000 436.790,00 6.059,80 0,00 0,000,00
17:25:02.000 436.738,00 6.059,80 0,00 0,000,00
17:25:02.000 436.703,00 6.059,80 1.381,35 0,000,00
17:19:33.447 436.528,00 6.059,80 1.577,99 0,000,00
17:19:03.447 436.457,00 6.059,80 757,00 0,000,00
17:18:33.447 436.398,00 6.059,80 8.001,51 0,000,00
17:18:03.447 436.331,00 6.059,80 293,65 0,000,00
17:17:33.447 436.251,00 6.059,80 147,24 0,000,00