Χρηματιστήριο \

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP
HELMSI
2.327,80
Τελ. Ενημ.:
17:25
22,72 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
2.310,4700 2.340,1900
Άνοιγμα 2.310,47
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2.327,80 2.327,80
Προηγ. Κλείσιμο
2305.0800 -63.5400 -2.6826 %

Απόδοση

7 ημερών
-1,09%
1 μηνός
4,82%
3 μηνών
7,07%
6 μηνών
10,15%
1 έτους
13,11%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/04/2025 2.340,1900 2.310,4700 2.310,4700 2.327,800022.673.804.201 39.225.988
31/03/2025 2.349,0800 2.297,5700 2.349,0800 2.305,080022.452.573.076 76.377.162
28/03/2025 2.379,4900 2.359,5800 2.362,8700 2.368,620023.071.453.484 65.206.957
28/03/2025 2.379,4900 2.359,5800 2.362,8700 2.368,620023.071.453.484 65.206.957
27/03/2025 2.365,4400 2.347,2100 2.357,7400 2.360,300022.990.431.280 73.252.541
26/03/2025 2.357,9800 2.337,2200 2.337,2200 2.357,980022.967.811.068 85.399.197
24/03/2025 2.330,4300 2.292,8900 2.292,8900 2.330,430022.699.415.317 53.730.807
21/03/2025 2.309,1700 2.284,1400 2.309,1700 2.286,350022.566.713.718 97.888.871
21/03/2025 2.309,1700 2.284,1400 2.309,1700 2.286,350022.566.713.718 97.888.871
20/03/2025 2.319,2100 2.298,2400 2.313,5100 2.307,200022.772.579.875 48.304.655
19/03/2025 2.311,7000 2.298,0100 2.300,5400 2.311,700022.816.918.594 63.887.750
17/03/2025 2.297,7200 2.275,2700 2.286,8000 2.288,880022.631.172.235 32.453.205
14/03/2025 2.284,5400 2.253,8100 2.253,8100 2.284,000022.543.531.209 46.030.901
13/03/2025 2.260,0700 2.245,5300 2.255,9400 2.253,630022.243.792.146 43.034.209
13/03/2025 2.260,0700 2.245,5300 2.255,9400 2.253,630022.243.792.146 43.034.209
13/03/2025 2.260,0700 2.245,5300 2.255,9400 2.253,630022.243.792.146 43.034.209
13/03/2025 2.260,0700 2.245,5300 2.255,9400 2.253,630022.243.792.146 43.034.209
13/03/2025 2.260,0700 2.245,5300 2.255,9400 2.253,630022.243.792.146 43.034.209
13/03/2025 2.260,0700 2.245,5300 2.255,9400 2.253,630022.243.792.146 43.034.209
13/03/2025 2.260,0700 2.245,5300 2.255,9400 2.253,630022.243.792.146 43.034.209
13/03/2025 2.260,0700 2.245,5300 2.255,9400 2.253,630022.243.792.146 43.034.209
13/03/2025 2.260,0700 2.245,5300 2.255,9400 2.253,630022.243.792.146 43.034.209
13/03/2025 2.260,0700 2.245,5300 2.255,9400 2.253,630022.243.792.146 43.034.209
13/03/2025 2.260,0700 2.245,5300 2.255,9400 2.253,630022.243.792.146 43.034.209
12/03/2025 2.256,1800 2.213,3100 2.213,3100 2.255,030022.257.597.871 63.560.922
11/03/2025 2.233,8200 2.210,3900 2.219,4800 2.211,360021.826.581.816 39.226.640
10/03/2025 2.232,1400 2.217,2200 2.231,1600 2.225,000021.961.213.728 36.703.294
07/03/2025 2.231,5900 2.215,3600 2.225,3400 2.229,390022.004.538.151 36.833.520
06/03/2025 2.253,7700 2.224,1900 2.240,5100 2.226,770021.983.457.757 44.500.470
05/03/2025 2.236,3000 2.204,7800 2.204,7800 2.236,300022.077.566.000 53.475.921
05/03/2025 2.236,3000 2.204,7800 2.204,7800 2.236,300022.077.566.000 53.475.921
04/03/2025 2.233,9000 2.192,9300 2.215,2200 2.199,150021.710.785.724 47.656.806
28/02/2025 2.232,4500 2.205,9600 2.218,3200 2.219,940021.916.092.293 90.773.721
26/02/2025 2.248,6500 2.233,8400 2.241,0600 2.235,740023.056.068.522 40.902.358
25/02/2025 2.250,6800 2.237,3500 2.246,8600 2.237,350023.072.611.682 43.488.905
24/02/2025 2.279,7000 2.250,7400 2.279,0300 2.256,730023.272.509.339 67.764.569
21/02/2025 2.286,1100 2.275,0900 2.277,0400 2.276,320023.474.483.534 47.476.089
20/02/2025 2.279,6200 2.261,2200 2.261,2700 2.277,460023.486.213.049 36.184.584
19/02/2025 2.295,6400 2.266,4900 2.285,5800 2.267,860023.387.271.476 52.326.346
18/02/2025 2.285,4300 2.265,1500 2.285,4200 2.283,560023.549.205.476 43.725.020
17/02/2025 2.285,2500 2.270,7000 2.274,7700 2.283,990023.553.617.980 36.192.823
14/02/2025 2.272,6300 2.258,6500 2.264,5600 2.272,440023.434.458.127 42.891.024
13/02/2025 2.261,5400 2.233,3400 2.235,0800 2.259,020023.292.474.569 66.062.834
12/02/2025 2.231,1000 2.218,3200 2.218,8200 2.231,100023.004.559.145 53.738.258
11/02/2025 2.220,4100 2.210,4800 2.212,0700 2.216,090022.849.833.606 44.570.433
07/02/2025 2.208,2500 2.195,7300 2.195,9900 2.207,130022.757.418.585 47.132.443
06/02/2025 2.195,1400 2.170,7300 2.171,2900 2.195,140022.633.809.239 45.280.015
05/02/2025 2.172,5100 2.156,2100 2.163,6100 2.167,790022.351.801.992 33.026.649
04/02/2025 2.166,3500 2.151,3500 2.152,4900 2.162,700022.299.364.688 40.821.149
03/02/2025 2.190,0800 2.145,7400 2.190,0800 2.147,980022.147.534.343 64.836.452
31/01/2025 2.226,9100 2.217,5900 2.217,5900 2.218,040022.869.977.050 53.417.724
30/01/2025 2.216,4500 2.195,6000 2.213,0100 2.216,330022.852.282.180 39.919.182
29/01/2025 2.221,0500 2.207,8000 2.208,2500 2.208,750022.774.169.792 46.499.052
28/01/2025 2.214,3000 2.200,3400 2.200,3400 2.208,220022.768.715.398 46.780.808
27/01/2025 2.208,5300 2.190,3300 2.208,5300 2.201,690022.701.347.962 38.390.944
24/01/2025 2.222,0600 2.200,3400 2.200,3400 2.215,820022.847.045.406 45.041.169
23/01/2025 2.202,8500 2.192,8600 2.198,2300 2.196,340022.646.144.904 38.517.643
22/01/2025 2.203,7500 2.188,6000 2.188,6000 2.196,140022.644.139.532 49.913.603
21/01/2025 2.187,0400 2.167,4500 2.168,9900 2.187,040022.550.287.001 46.423.142
20/01/2025 2.169,4300 2.161,2800 2.167,2100 2.168,240022.356.462.391 61.342.025
17/01/2025 2.166,8100 2.157,5000 2.161,2000 2.165,470022.327.930.040 58.343.229
16/01/2025 2.177,7800 2.157,0800 2.175,4700 2.160,020022.271.740.160 37.270.441
15/01/2025 2.170,4100 2.155,0400 2.159,0400 2.170,410022.378.836.696 40.688.392
14/01/2025 2.167,1200 2.151,8300 2.160,0800 2.155,400022.224.071.449 47.373.344
13/01/2025 2.163,6600 2.146,5300 2.163,6600 2.155,770022.227.916.831 42.448.071
10/01/2025 2.183,3800 2.166,5600 2.181,8400 2.166,560022.339.149.399 39.644.654
09/01/2025 2.182,9600 2.170,5200 2.178,6700 2.181,380022.491.900.022 51.454.798
08/01/2025 2.179,6200 2.162,1000 2.175,0100 2.177,490022.451.874.677 47.010.228
07/01/2025 2.177,8200 2.156,9500 2.159,6400 2.176,840022.445.166.295 48.053.023
03/01/2025 2.163,8200 2.145,4000 2.156,2000 2.158,560022.056.948.523 32.775.014
02/01/2025 2.152,9600 2.118,8800 2.121,7600 2.152,960021.999.764.989 38.105.670
30/12/2024 2.104,6800 2.097,6400 2.102,3600 2.097,640021.434.538.927 37.749.663
27/12/2024 2.099,6400 2.083,7700 2.085,4600 2.099,640021.454.910.155 37.608.560
23/12/2024 2.085,7500 2.070,9300 2.070,9300 2.080,810021.262.562.918 37.615.734
20/12/2024 2.079,8800 2.065,7400 2.079,1800 2.073,060019.354.475.175 351.049.476
19/12/2024 2.081,5400 2.063,8300 2.070,4500 2.081,540019.433.664.239 32.922.070
18/12/2024 2.090,5400 2.081,5400 2.084,5100 2.087,450019.488.807.130 29.648.735
17/12/2024 2.095,8000 2.080,2900 2.095,8000 2.086,950019.484.104.267 37.233.669
16/12/2024 2.093,9000 2.084,8400 2.090,0600 2.093,900019.549.047.860 30.574.573
13/12/2024 2.090,2400 2.074,8000 2.074,8000 2.090,240019.514.814.023 31.498.767
12/12/2024 2.075,5700 2.066,4100 2.066,7200 2.073,350019.411.634.801 37.475.748
11/12/2024 2.073,6100 2.064,2700 2.068,8900 2.064,270019.326.616.849 30.475.634
10/12/2024 2.082,8000 2.068,0200 2.074,5200 2.068,020019.361.762.429 41.534.101
09/12/2024 2.077,4100 2.057,7700 2.057,7700 2.075,510019.431.875.097 30.885.317
06/12/2024 2.076,1200 2.061,4900 2.065,3400 2.063,150019.316.154.400 27.707.363
05/12/2024 2.070,4900 2.048,8300 2.048,8300 2.065,690019.339.947.297 37.655.704
04/12/2024 2.051,5200 2.040,6000 2.043,9900 2.049,080019.184.394.226 43.193.739
03/12/2024 2.056,5700 2.036,9300 2.048,1700 2.039,650019.096.182.272 37.434.213
02/12/2024 2.048,4600 2.016,2000 2.016,2000 2.045,560019.151.428.429 32.448.259
29/11/2024 2.021,8000 2.010,5400 2.014,1000 2.012,480018.841.799.133 26.356.727
28/11/2024 2.022,9200 2.011,6000 2.016,1500 2.017,600018.889.701.425 22.251.158
27/11/2024 2.019,1500 2.000,8600 2.016,6000 2.014,720018.862.722.010 24.416.777
26/11/2024 2.017,7600 2.003,6100 2.008,2200 2.011,990018.837.175.004 23.636.661
25/11/2024 2.010,9800 1.990,7000 1.990,7000 2.007,540018.795.465.234 61.863.686
22/11/2024 1.993,4600 1.977,4800 1.983,4300 1.988,030018.612.844.988 28.909.817
21/11/2024 1.982,9200 1.958,3800 1.959,8900 1.982,920018.565.027.959 30.710.754
20/11/2024 1.964,2700 1.943,1200 1.943,1200 1.958,080018.332.485.272 33.343.786
19/11/2024 1.988,1400 1.925,8500 1.979,3200 1.932,210018.090.245.000 48.070.260
18/11/2024 2.000,4800 1.975,3900 1.998,0600 1.980,500018.542.357.591 33.673.077
15/11/2024 2.025,1500 2.004,1700 2.025,1500 2.006,130018.782.336.374 29.351.845
14/11/2024 2.031,3800 2.017,7600 2.023,5800 2.031,120019.016.267.762 32.823.435
13/11/2024 2.031,3400 2.014,1300 2.027,8700 2.022,310018.933.821.623 26.757.547
12/11/2024 2.034,5400 2.022,1500 2.029,3000 2.026,760018.975.421.417 25.639.808
11/11/2024 2.032,8300 2.017,1900 2.017,1900 2.032,410019.028.335.008 29.265.534
08/11/2024 2.018,6400 2.000,6800 2.001,5600 2.015,270018.867.861.065 20.894.537
07/11/2024 2.015,4200 1.999,1600 2.012,2700 2.003,880018.759.634.745 25.108.980
06/11/2024 2.035,7700 2.008,7500 2.017,3500 2.011,190018.828.100.407 41.754.000
05/11/2024 2.013,4700 2.004,0200 2.004,0200 2.006,390018.783.153.287 25.247.785
04/11/2024 2.008,7700 1.994,0800 2.003,8400 2.003,160018.752.924.569 23.575.842
01/11/2024 2.018,7200 2.005,4100 2.007,3300 2.006,130018.780.762.556 24.038.105
31/10/2024 2.011,8000 1.991,0700 1.996,5000 2.011,170018.827.865.229 41.720.969
30/10/2024 2.026,7500 1.989,7700 2.025,8100 1.997,390018.698.884.847 38.921.237
29/10/2024 2.036,5300 2.022,7000 2.022,7000 2.026,150018.968.133.846 38.412.632
25/10/2024 2.032,8000 2.009,4200 2.028,1300 2.015,270018.866.323.187 33.921.291
24/10/2024 2.036,0000 2.016,9100 2.024,8500 2.029,690019.001.262.160 25.020.300
23/10/2024 2.044,7600 2.021,4400 2.037,2200 2.025,170018.958.998.295 30.547.952
22/10/2024 2.070,6800 2.032,4900 2.064,1000 2.032,760019.030.024.508 33.999.075
21/10/2024 2.073,4300 2.056,9800 2.068,5100 2.064,910019.330.976.035 21.811.506
18/10/2024 2.069,9900 2.060,4300 2.060,4300 2.069,800019.376.813.041 35.571.460
17/10/2024 2.060,7100 2.048,7700 2.048,7700 2.060,710019.291.655.771 29.781.500
16/10/2024 2.050,8300 2.036,7000 2.043,8200 2.050,830019.199.230.928 29.902.412
15/10/2024 2.044,3700 2.025,4400 2.025,4400 2.043,440019.045.946.999 34.356.204
14/10/2024 2.041,8400 2.021,9000 2.030,4600 2.026,530018.888.362.648 25.499.860
11/10/2024 2.028,5600 2.018,3900 2.020,8800 2.028,470018.906.412.763 29.685.565
10/10/2024 2.040,8000 2.019,4100 2.035,5600 2.019,630018.824.074.373 29.556.201
09/10/2024 2.053,6900 2.036,1900 2.044,0200 2.038,290018.997.988.468 43.107.662
08/10/2024 2.046,1600 2.032,2700 2.046,1600 2.041,570019.027.098.579 28.769.183
07/10/2024 2.068,3600 2.044,4100 2.064,0100 2.044,410019.053.559.859 27.161.164
04/10/2024 2.066,7600 2.047,9600 2.047,9600 2.066,350019.257.999.773 28.235.690
03/10/2024 2.060,8100 2.042,6900 2.057,9400 2.044,560019.054.906.474 37.651.075
02/10/2024 2.079,6900 2.049,6400 2.079,1400 2.057,410019.174.650.084 36.063.125
01/10/2024 2.105,2500 2.092,6800 2.094,2300 2.092,680019.503.335.739 28.776.921
30/09/2024 2.112,7400 2.092,1600 2.112,4400 2.092,200019.498.927.655 34.162.565
27/09/2024 2.120,4800 2.106,7000 2.116,1400 2.109,950019.664.319.488 33.516.088
26/09/2024 2.123,2500 2.101,2800 2.101,2800 2.115,250019.713.749.850 55.977.656
25/09/2024 2.099,7600 2.086,6700 2.090,9400 2.099,670019.568.550.070 39.005.529
24/09/2024 2.090,7400 2.079,8200 2.080,2800 2.090,300019.481.241.728 42.366.915
23/09/2024 2.079,6300 2.054,2500 2.060,0900 2.077,330019.360.320.919 34.024.984
20/09/2024 2.061,6700 2.050,3600 2.058,0100 2.060,570019.204.077.758 68.066.267
19/09/2024 2.056,7000 2.035,2400 2.039,0400 2.056,700019.168.057.885 37.057.468
18/09/2024 2.054,6300 2.033,1000 2.050,2700 2.036,460018.979.384.505 33.292.827
17/09/2024 2.049,9500 2.040,9900 2.043,1000 2.049,950019.105.134.483 30.547.515
16/09/2024 2.044,7700 2.029,8900 2.038,0300 2.039,690019.009.530.075 25.452.601
13/09/2024 2.039,3200 2.015,1700 2.018,6700 2.038,920019.002.321.443 21.083.024
12/09/2024 2.039,3000 2.013,7700 2.028,9900 2.014,020018.770.305.900 30.868.524
11/09/2024 2.043,4800 2.020,0800 2.038,2200 2.021,950018.844.175.855 30.278.846
10/09/2024 2.058,9800 2.038,8900 2.056,7300 2.039,140019.004.392.178 23.849.773
09/09/2024 2.064,8900 2.051,7100 2.063,8500 2.053,700019.140.104.899 20.363.511
06/09/2024 2.067,7700 2.057,8000 2.066,4300 2.065,690019.251.859.981 24.341.926
05/09/2024 2.070,6100 2.053,0200 2.054,8400 2.070,390019.295.599.360 38.438.841
04/09/2024 2.058,7400 2.037,6400 2.058,7400 2.052,440019.128.336.545 26.519.172
03/09/2024 2.072,4300 2.060,8200 2.060,8200 2.071,170019.302.866.935 30.848.576
02/09/2024 2.059,1100 2.042,7600 2.047,9500 2.058,790019.187.558.066 31.345.023
30/08/2024 2.047,9300 2.032,7400 2.036,9400 2.047,930019.086.281.329 229.868.739
29/08/2024 2.041,0100 2.027,3100 2.036,8100 2.033,640018.953.129.546 34.794.893
28/08/2024 2.049,9200 2.033,9000 2.041,1700 2.034,920018.965.062.422 34.470.511
27/08/2024 2.069,6300 2.039,8800 2.061,7900 2.040,090019.023.909.199 32.206.205
26/08/2024 2.060,4000 2.049,9400 2.049,9400 2.060,400019.213.279.938 26.347.721
23/08/2024 2.060,8100 2.048,7200 2.055,9400 2.049,390019.110.608.868 31.386.883
22/08/2024 2.054,6900 2.044,6600 2.046,8700 2.053,360019.147.668.440 28.020.500
21/08/2024 2.048,6800 2.039,0900 2.040,3200 2.045,240019.071.978.348 28.425.402
20/08/2024 2.042,1600 2.028,2900 2.033,0100 2.036,520018.990.655.960 27.926.871
19/08/2024 2.037,6500 2.028,1900 2.034,0200 2.032,760018.955.621.017 20.680.195
16/08/2024 2.048,5900 2.027,2000 2.032,0600 2.031,800018.946.585.686 34.101.589
14/08/2024 2.027,8900 2.008,7800 2.010,9400 2.026,900018.900.953.075 35.431.085
13/08/2024 2.005,0700 1.995,0300 2.002,0200 2.004,470018.691.777.429 36.490.740
12/08/2024 2.003,9700 1.990,4300 1.990,8000 2.002,990018.677.980.156 23.632.056
09/08/2024 2.005,6200 1.985,9700 1.997,9300 1.991,000018.566.123.527 39.315.101
08/08/2024 1.995,8800 1.979,1600 1.995,8800 1.988,660018.544.300.495 37.024.189
07/08/2024 2.005,0700 1.967,2000 1.967,2000 2.003,970019.759.945.174 38.346.368
06/08/2024 1.967,1000 1.935,2600 1.935,2600 1.957,540019.324.584.285 51.801.623
05/08/2024 2.036,0400 1.881,8900 2.036,0400 1.917,090018.925.220.620 102.014.327
02/08/2024 2.076,8300 2.039,2800 2.076,8300 2.039,280020.131.490.297 38.985.407
01/08/2024 2.098,9100 2.082,6300 2.095,1000 2.092,840020.660.200.903 20.214.425
31/07/2024 2.098,7200 2.082,6100 2.082,6100 2.098,720020.718.295.454 44.766.087
30/07/2024 2.100,9400 2.083,0600 2.100,0500 2.083,060020.563.651.870 26.578.565
29/07/2024 2.100,8000 2.094,1000 2.096,9600 2.099,850020.729.397.181 28.645.700
26/07/2024 2.099,7500 2.084,5900 2.084,5900 2.097,630020.707.534.228 33.363.254
25/07/2024 2.087,4400 2.075,9100 2.086,4000 2.084,970020.582.557.355 26.252.757
24/07/2024 2.103,7200 2.089,9100 2.103,3300 2.089,910020.640.877.530 28.864.709
23/07/2024 2.112,9300 2.103,1200 2.105,1300 2.104,870020.788.640.995 27.048.306
22/07/2024 2.110,2800 2.089,9400 2.089,9400 2.106,090020.800.733.704 30.694.993
19/07/2024 2.094,9100 2.078,6200 2.087,5200 2.091,880020.822.356.258 28.767.896
18/07/2024 2.091,4500 2.085,4800 2.088,1000 2.087,810020.781.815.722 26.355.479
17/07/2024 2.100,1600 2.080,5600 2.094,1700 2.084,300020.746.897.529 36.644.423
16/07/2024 2.110,5400 2.094,0100 2.108,4400 2.095,080020.854.162.067 32.251.434
15/07/2024 2.123,8500 2.112,7300 2.114,6400 2.116,130021.063.718.801 26.889.301
12/07/2024 2.119,6600 2.105,4800 2.113,2500 2.112,810021.030.690.119 37.736.927
11/07/2024 2.118,3400 2.104,9700 2.105,6400 2.112,840021.030.974.200 40.068.921
10/07/2024 2.114,2800 2.102,5000 2.113,7500 2.105,380020.956.768.937 40.860.566
09/07/2024 2.115,7900 2.099,0900 2.103,5800 2.113,840021.040.909.348 46.059.881
08/07/2024 2.103,5500 2.090,1600 2.091,9800 2.103,550020.938.521.115 31.898.648
05/07/2024 2.098,1500 2.087,1900 2.087,1900 2.094,380020.847.258.311 26.228.006
04/07/2024 2.088,4600 2.067,2100 2.068,5000 2.088,460020.788.306.795 26.161.326
03/07/2024 2.067,2600 2.050,4400 2.050,4400 2.067,260020.577.293.727 31.342.312
02/07/2024 2.055,4300 2.041,8600 2.051,0500 2.045,210020.357.776.127 29.523.372
01/07/2024 2.058,7900 2.045,2600 2.045,4500 2.054,340020.448.675.801 33.364.055
28/06/2024 2.041,2500 2.023,7400 2.023,7400 2.040,910020.315.041.958 39.322.580
27/06/2024 2.036,1000 2.024,6900 2.034,3100 2.024,900020.155.647.675 34.248.726
26/06/2024 2.045,0700 2.023,5500 2.042,6600 2.032,960020.235.892.871 46.815.677
25/06/2024 2.056,3500 2.043,2400 2.056,3500 2.048,650020.391.997.200 52.070.533
21/06/2024 2.059,1700 2.037,3100 2.048,7900 2.059,170019.791.797.295 82.552.924
20/06/2024 2.059,9000 2.036,2000 2.053,2600 2.048,850019.692.552.070 91.120.874
19/06/2024 2.057,2200 2.044,6200 2.051,9600 2.049,770019.701.380.113 33.734.544
18/06/2024 2.047,2200 2.025,2800 2.025,2800 2.047,220019.676.863.493 26.933.229
17/06/2024 2.032,2500 1.997,9400 2.018,8600 2.018,250019.398.429.048 33.130.571
14/06/2024 2.058,8000 2.012,8700 2.054,3500 2.012,910019.347.135.095 50.885.399
13/06/2024 2.080,4600 2.055,0800 2.076,0400 2.055,850019.759.836.948 31.764.993
12/06/2024 2.079,6800 2.067,9300 2.068,2200 2.071,800019.913.165.254 35.684.625
11/06/2024 2.095,1100 2.067,6400 2.084,8000 2.067,640019.873.174.998 29.305.940
10/06/2024 2.086,7500 2.068,2000 2.078,4800 2.081,330020.004.783.413 28.090.174
07/06/2024 2.095,5100 2.086,1100 2.093,8900 2.087,730020.066.246.213 29.700.955
06/06/2024 2.103,1600 2.089,2800 2.091,8600 2.090,580020.093.678.514 35.478.813
05/06/2024 2.090,3400 2.067,3500 2.073,8300 2.088,780020.076.384.761 36.649.629
04/06/2024 2.097,3600 2.067,2300 2.094,2200 2.070,800019.903.509.168 33.062.588
03/06/2024 2.108,8400 2.083,6400 2.083,6400 2.094,760020.133.839.653 27.240.668
31/05/2024 2.092,9400 2.076,3700 2.076,3700 2.083,170020.022.411.811 120.944.530
30/05/2024 2.084,6200 2.064,8500 2.071,0200 2.078,700019.979.507.194 34.333.736
29/05/2024 2.096,4900 2.066,0600 2.093,3200 2.068,560019.882.001.838 38.425.272
28/05/2024 2.120,4000 2.092,7100 2.115,2300 2.094,710020.133.389.545 36.095.485
27/05/2024 2.140,7200 2.111,4100 2.124,5600 2.112,610020.305.425.409 44.202.636
24/05/2024 2.124,4500 2.112,3700 2.119,9300 2.124,310020.417.863.634 36.788.925
23/05/2024 2.132,5500 2.118,0100 2.124,5300 2.132,530020.496.816.831 45.855.568
22/05/2024 2.154,1300 2.119,5400 2.152,7000 2.123,500020.410.048.922 97.424.045
21/05/2024 2.153,5300 2.135,0200 2.152,2300 2.151,540020.679.548.266 35.995.440
20/05/2024 2.152,8900 2.138,8700 2.143,1900 2.150,720020.671.730.660 33.258.648
17/05/2024 2.156,4500 2.138,0100 2.149,0500 2.140,080020.569.423.053 38.288.627
16/05/2024 2.157,1500 2.143,4400 2.155,9700 2.147,840020.644.006.529 27.103.211
15/05/2024 2.153,9400 2.129,0900 2.129,0900 2.153,940020.702.586.857 40.767.894
14/05/2024 2.144,8700 2.124,2100 2.144,8700 2.130,630020.478.592.698 36.341.211
13/05/2024 2.155,2000 2.136,8100 2.151,2600 2.145,390020.620.455.671 41.619.193
09/05/2024 2.140,8700 2.123,5700 2.133,5400 2.140,360020.572.157.045 66.277.825
08/05/2024 2.134,1800 2.122,0400 2.122,0400 2.129,540020.468.067.720 63.756.617
02/05/2024 2.119,1800 2.109,7800 2.113,7700 2.110,770020.287.716.661 33.980.734
30/04/2024 2.117,4800 2.104,5900 2.112,4000 2.114,150020.320.207.295 48.332.859
29/04/2024 2.111,2000 2.093,2400 2.101,9600 2.110,790020.287.872.421 40.959.133
26/04/2024 2.096,0100 2.060,7400 2.060,7400 2.096,010020.145.873.802 55.201.034
25/04/2024 2.078,2500 2.056,2800 2.072,9100 2.056,910019.769.998.704 29.119.921
24/04/2024 2.098,7500 2.073,7600 2.084,7900 2.079,800019.990.016.852 44.885.182
23/04/2024 2.082,9900 2.063,3100 2.064,5100 2.082,990020.020.655.891 49.941.421
22/04/2024 2.060,8300 2.034,5300 2.034,5300 2.060,830019.807.662.210 41.431.209
19/04/2024 2.032,7700 1.989,8900 1.992,5200 2.032,770019.537.961.373 66.446.348
18/04/2024 2.002,9600 1.979,8900 1.979,8900 2.002,960019.251.478.470 47.739.413
17/04/2024 1.983,3100 1.956,7700 1.956,7700 1.976,170018.993.966.326 38.933.716
16/04/2024 1.991,1700 1.953,5100 1.989,2800 1.955,680018.797.013.969 55.406.716
15/04/2024 2.011,9300 1.979,1000 1.997,6800 2.005,650019.277.387.549 56.259.933
12/04/2024 2.064,1700 2.015,8600 2.057,0600 2.021,230019.427.095.699 43.599.834
11/04/2024 2.069,2900 2.044,9200 2.066,3600 2.053,000019.732.448.561 41.327.371
10/04/2024 2.075,9700 2.054,8300 2.070,4400 2.063,910019.837.346.348 41.903.135
09/04/2024 2.066,7300 2.050,5800 2.053,8000 2.062,650019.825.225.606 37.985.542
08/04/2024 2.053,8400 2.025,2700 2.025,2700 2.053,250019.734.895.520 30.117.746
05/04/2024 2.024,5900 1.993,0900 2.020,4800 2.022,010019.434.613.916 34.120.725
04/04/2024 2.038,4900 2.014,8400 2.020,8500 2.030,810019.519.214.400 43.092.577
03/04/2024 2.042,5800 2.016,9700 2.036,0000 2.022,570019.439.942.329 43.916.459
02/04/2024 2.090,8100 2.037,9500 2.089,0500 2.037,950019.587.834.152 46.040.548
28/03/2024 2.092,7600 2.082,4000 2.085,4800 2.089,050020.078.974.332 36.721.293
27/03/2024 2.090,5500 2.077,2700 2.079,8100 2.083,230020.022.968.166 33.656.682
26/03/2024 2.088,0200 2.075,3700 2.079,7300 2.078,360019.976.241.256 39.130.109
22/03/2024 2.087,3400 2.078,1200 2.078,8700 2.082,300020.014.099.114 33.918.007
21/03/2024 2.084,5700 2.063,1600 2.063,1600 2.080,000019.991.980.337 32.497.075
20/03/2024 2.060,3200 2.049,3800 2.049,3800 2.058,430019.784.626.846 24.668.480
19/03/2024 2.076,7100 2.050,9100 2.076,6700 2.052,310019.725.829.933 68.802.975
15/03/2024 2.085,2700 2.059,2000 2.067,3700 2.078,470019.977.235.878 119.305.931
14/03/2024 2.064,6800 2.032,5500 2.040,4700 2.063,260019.831.051.736 62.812.144
13/03/2024 2.045,5000 2.029,4100 2.029,4100 2.037,750019.585.915.917 40.247.980
12/03/2024 2.035,4600 2.014,9000 2.026,2100 2.027,480019.487.129.579 45.254.308
11/03/2024 2.075,0500 2.018,1700 2.072,0700 2.018,170019.397.698.516 48.510.082
08/03/2024 2.080,6300 2.066,3500 2.076,5000 2.074,910019.943.028.323 34.102.508
06/03/2024 2.083,2900 2.069,6400 2.077,1800 2.078,130019.973.977.961 37.918.911
05/03/2024 2.083,7400 2.070,8800 2.078,8100 2.081,250020.004.014.402 33.369.385
04/03/2024 2.087,2600 2.073,8200 2.076,9000 2.077,070019.963.771.194 34.835.701
01/03/2024 2.076,3800 2.064,6800 2.065,7700 2.074,400019.938.119.370 37.786.669
29/02/2024 2.064,2800 2.049,4700 2.049,4700 2.063,310019.831.549.699 82.170.167
28/02/2024 2.058,3300 2.022,9200 2.053,1900 2.049,510019.698.950.510 39.125.299
27/02/2024 2.055,8700 2.047,8300 2.055,0500 2.051,510019.718.085.062 35.845.582
26/02/2024 2.064,6500 2.049,8800 2.054,8500 2.055,850019.759.828.033 28.334.812
23/02/2024 2.070,3500 2.049,9400 2.067,7800 2.054,600019.747.841.767 30.748.030
22/02/2024 2.079,1000 2.057,2300 2.067,7800 2.064,600019.843.899.365 37.368.806
21/02/2024 2.071,2200 2.052,5200 2.067,7700 2.059,250019.792.489.920 35.271.745
20/02/2024 2.077,9200 2.060,5400 2.070,2400 2.066,690019.864.030.084 52.508.219
19/02/2024 2.068,0600 2.045,7100 2.048,4000 2.068,060019.877.241.861 34.310.955
16/02/2024 2.061,7700 2.042,6000 2.052,0200 2.046,150019.666.593.551 39.664.453
14/02/2024 2.048,0800 2.018,2100 2.040,9300 2.044,210019.648.002.518 38.713.559
13/02/2024 2.057,5200 2.031,2700 2.045,8200 2.035,860019.567.723.894 57.610.464
12/02/2024 2.064,4400 2.039,5100 2.062,5700 2.045,060019.656.157.033 27.662.456
09/02/2024 2.079,3700 2.060,0500 2.070,6600 2.060,300019.802.654.571 39.978.184
07/02/2024 2.063,5000 2.024,9900 2.059,6900 2.052,620019.728.757.722 86.515.522
06/02/2024 2.057,4200 2.037,0900 2.041,4500 2.056,530019.766.355.786 59.990.465
05/02/2024 2.040,0300 2.026,7700 2.030,9200 2.038,400019.592.127.033 54.697.027
02/02/2024 2.038,5100 2.025,5400 2.027,4100 2.026,930019.481.828.756 46.978.804
01/02/2024 2.018,5100 2.005,5500 2.018,2200 2.018,510019.400.948.654 50.102.994
31/01/2024 2.027,3200 2.007,7100 2.008,5400 2.016,960019.386.048.674 46.813.680
30/01/2024 2.010,2700 2.000,1200 2.004,1600 2.005,860019.279.315.554 42.599.576
29/01/2024 2.015,6200 2.000,4800 2.013,1300 2.002,730019.249.255.343 36.864.883
26/01/2024 2.017,0200 2.000,0900 2.001,9200 2.015,780019.374.700.081 40.301.896
25/01/2024 2.017,6300 1.996,4600 2.016,2300 2.001,750019.239.899.760 50.488.891
24/01/2024 2.018,7000 2.008,6100 2.009,9100 2.016,350019.380.199.222 48.814.928
23/01/2024 2.012,3200 1.999,5100 2.002,5300 2.005,020019.271.300.510 53.424.180
22/01/2024 2.001,8200 1.987,4400 1.987,4400 2.000,900019.231.696.931 42.083.534
19/01/2024 2.003,0000 1.983,9800 1.995,7200 1.985,300019.081.704.486 119.116.069
18/01/2024 1.992,6400 1.979,4700 1.984,9900 1.991,240019.138.811.430 36.410.950
16/01/2024 2.006,6200 1.983,8900 2.006,2900 1.988,710019.114.503.584 33.226.985
15/01/2024 2.010,8700 1.993,7000 1.998,6200 2.010,870019.320.560.373 30.947.378
12/01/2024 2.007,5900 1.984,8600 2.005,8600 1.999,060019.207.065.332 29.272.425
11/01/2024 2.022,2200 1.999,5600 2.014,3000 2.001,360019.229.200.734 45.910.369
10/01/2024 2.012,3900 1.997,2900 2.003,1400 2.011,800019.329.468.201 42.015.639
09/01/2024 2.010,4700 1.993,5700 1.993,5700 2.003,840019.253.009.657 47.306.632
08/01/2024 1.993,3100 1.970,2000 1.970,4100 1.991,540019.134.861.748 47.640.251
05/01/2024 1.969,2300 1.958,5800 1.965,6700 1.967,620018.904.988.425 33.603.945
04/01/2024 1.968,8500 1.945,4900 1.950,0700 1.964,910018.879.032.896 35.009.472
03/01/2024 1.952,0400 1.943,2300 1.950,7800 1.948,310018.719.478.729 31.122.921
02/01/2024 1.948,7100 1.931,6400 1.931,6400 1.948,710018.723.349.945 28.585.244

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:00.000 595.819,00 2.327,80 0,00 0,000,00
17:25:00.000 595.798,00 2.327,80 0,00 0,000,00
17:25:00.000 595.713,00 2.327,80 0,00 0,000,00
17:25:00.000 595.683,00 2.327,80 0,00 0,000,00
17:25:00.000 595.535,00 2.327,80 4.170,14 0,000,00
17:19:30.399 595.460,00 2.327,80 63.059,06 0,000,00
17:19:00.398 595.362,00 2.327,80 48.428,76 0,000,00
17:18:30.398 595.209,00 2.327,80 9.250,00 0,000,00
17:18:00.398 595.108,00 2.327,80 5,42 0,000,00
17:17:30.398 595.036,00 2.327,80 2.342,82 0,000,00