Χρηματιστήριο \

FTSE ΧΑ ΤΡΑΠΕΖΕΣ
ΔΤΡ
1.588,14
Τελ. Ενημ.:
17:25
-15,71 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
1.587,6600 1.620,0200
Άνοιγμα 1.605,29
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1.146,89 1.722,09
Προηγ. Κλείσιμο
1603.8500 -1.3200 -0.0822 %

Απόδοση

7 ημερών
7,16%
1 μηνός
-4,84%
3 μηνών
13,08%
6 μηνών
37,81%
1 έτους
26,83%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
25/04/2025 1.620,0200 1.587,6600 1.605,2900 1.588,140024.768.906.858 51.896.212
24/04/2025 1.609,9600 1.589,6900 1.598,8800 1.603,850025.013.999.052 58.465.962
23/04/2025 1.607,0000 1.584,8500 1.591,8400 1.605,170025.034.541.124 73.380.544
22/04/2025 1.561,7200 1.509,8300 1.509,8300 1.561,720024.356.830.687 62.115.909
17/04/2025 1.528,8100 1.496,7200 1.519,0300 1.496,720023.343.107.268 46.730.807
16/04/2025 1.528,3000 1.497,3100 1.513,3700 1.527,260023.819.389.232 60.849.243
15/04/2025 1.538,0100 1.490,3800 1.493,2300 1.538,010023.987.152.408 66.741.655
14/04/2025 1.484,2000 1.437,5300 1.437,5300 1.481,720023.109.213.653 67.531.032
11/04/2025 1.455,0700 1.402,6400 1.431,9400 1.425,660022.234.853.416 99.358.702
10/04/2025 1.547,2700 1.395,6600 1.395,6600 1.436,440022.402.969.105 199.086.768
09/04/2025 1.440,9100 1.350,7300 1.440,9100 1.395,660021.767.061.865 127.987.744
08/04/2025 1.467,6400 1.360,4300 1.360,4300 1.440,910022.472.780.651 162.590.246
07/04/2025 1.459,9100 1.278,6300 1.459,9100 1.330,350020.748.460.852 216.086.712
04/04/2025 1.554,6600 1.436,0900 1.552,2300 1.459,910022.769.018.010 225.633.248
03/04/2025 1.636,3000 1.572,3900 1.619,7200 1.572,390024.523.264.422 110.025.394
02/04/2025 1.633,9900 1.595,8700 1.626,6300 1.632,780025.465.169.274 69.457.547
01/04/2025 1.625,9200 1.596,4500 1.596,4500 1.610,240025.113.654.583 82.192.168
31/03/2025 1.637,9600 1.584,9500 1.637,9600 1.586,490024.743.189.565 135.074.633
28/03/2025 1.695,1100 1.660,3000 1.694,3000 1.664,980025.967.324.172 89.223.359
28/03/2025 1.695,1100 1.660,3000 1.694,3000 1.664,980025.967.324.172 89.223.359
27/03/2025 1.716,0900 1.690,3900 1.697,6300 1.704,290026.580.421.627 92.603.853
26/03/2025 1.731,2000 1.694,5600 1.695,9300 1.722,090026.858.007.053 209.668.246
24/03/2025 1.690,4900 1.652,0300 1.654,8100 1.685,460026.286.797.471 100.721.340
21/03/2025 1.652,1000 1.633,1100 1.643,5600 1.645,080025.657.037.690 176.411.535
21/03/2025 1.652,1000 1.633,1100 1.643,5600 1.645,080025.657.037.690 176.411.535
20/03/2025 1.680,5800 1.642,7600 1.663,5900 1.669,390026.036.190.640 115.645.272
19/03/2025 1.677,7300 1.650,8000 1.677,7300 1.669,060026.030.971.159 109.022.960
17/03/2025 1.680,6100 1.653,9100 1.668,1500 1.672,640026.086.805.220 62.002.452
14/03/2025 1.669,7900 1.645,5900 1.649,4800 1.669,790026.042.360.919 120.841.754
13/03/2025 1.642,5500 1.600,4700 1.612,4700 1.642,550025.617.547.142 151.709.488
13/03/2025 1.642,5500 1.600,4700 1.612,4700 1.642,550025.617.547.142 151.709.488
13/03/2025 1.642,5500 1.600,4700 1.612,4700 1.642,550025.617.547.142 151.709.488
13/03/2025 1.642,5500 1.600,4700 1.612,4700 1.642,550025.617.547.142 151.709.488
13/03/2025 1.642,5500 1.600,4700 1.612,4700 1.642,550025.617.547.142 151.709.488
13/03/2025 1.642,5500 1.600,4700 1.612,4700 1.642,550025.617.547.142 151.709.488
13/03/2025 1.642,5500 1.600,4700 1.612,4700 1.642,550025.617.547.142 151.709.488
13/03/2025 1.642,5500 1.600,4700 1.612,4700 1.642,550025.617.547.142 151.709.488
13/03/2025 1.642,5500 1.600,4700 1.612,4700 1.642,550025.617.547.142 151.709.488
13/03/2025 1.642,5500 1.600,4700 1.612,4700 1.642,550025.617.547.142 151.709.488
13/03/2025 1.642,5500 1.600,4700 1.612,4700 1.642,550025.617.547.142 151.709.488
12/03/2025 1.613,3400 1.552,4500 1.553,4800 1.613,340025.162.014.023 143.318.871
11/03/2025 1.555,7500 1.530,4800 1.530,4800 1.547,970024.142.438.212 122.375.986
10/03/2025 1.548,2000 1.523,8900 1.545,9500 1.538,420023.993.576.637 145.600.822
07/03/2025 1.553,9300 1.533,1000 1.539,7200 1.540,720024.029.343.437 107.260.271
06/03/2025 1.577,0000 1.529,1800 1.548,5800 1.546,860024.125.090.976 123.264.552
05/03/2025 1.548,8900 1.506,3900 1.506,6800 1.548,890024.156.777.098 161.818.761
05/03/2025 1.548,8900 1.506,3900 1.506,6800 1.548,890024.156.777.098 161.818.761
04/03/2025 1.514,0000 1.476,4100 1.492,2300 1.499,210023.382.006.354 193.019.439
28/02/2025 1.505,0200 1.447,7500 1.447,7500 1.492,070023.270.559.158 236.278.119
26/02/2025 1.463,2600 1.452,7100 1.456,5700 1.454,870022.690.516.954 71.527.088
25/02/2025 1.455,2400 1.440,9000 1.447,7100 1.454,330022.682.033.173 114.158.520
24/02/2025 1.480,9500 1.448,9600 1.476,1700 1.457,070022.724.747.782 98.128.925
21/02/2025 1.491,3500 1.466,9000 1.466,9000 1.483,360023.134.849.897 77.714.415
20/02/2025 1.472,2300 1.452,1300 1.464,5900 1.472,230022.961.216.838 54.847.679
19/02/2025 1.485,4100 1.460,8000 1.476,5200 1.467,770022.891.662.653 64.095.581
18/02/2025 1.478,5200 1.449,7600 1.459,8900 1.478,520023.059.318.701 61.014.221
17/02/2025 1.462,4800 1.440,7800 1.450,8500 1.462,480022.809.172.394 32.818.573
14/02/2025 1.457,9200 1.438,9200 1.453,7500 1.451,900022.644.174.061 48.251.913
13/02/2025 1.460,7800 1.421,1300 1.422,4900 1.458,910022.752.278.561 100.465.129
12/02/2025 1.413,8700 1.392,4200 1.394,1700 1.413,630022.046.121.589 65.517.171
11/02/2025 1.401,2400 1.383,0400 1.393,9600 1.391,640021.703.214.928 36.460.314
07/02/2025 1.409,0900 1.394,2200 1.394,2200 1.408,920021.972.637.523 42.340.473
06/02/2025 1.396,6400 1.370,8000 1.371,7100 1.396,640021.781.228.513 63.605.464
05/02/2025 1.374,3700 1.364,4800 1.374,3700 1.367,540021.327.408.544 39.576.770
04/02/2025 1.376,6800 1.360,4400 1.367,1800 1.371,220021.384.710.970 67.481.937
03/02/2025 1.393,8000 1.350,7200 1.382,6900 1.357,680021.173.559.754 92.954.828
31/01/2025 1.433,5600 1.412,1600 1.429,3700 1.414,480022.059.376.187 53.884.172
30/01/2025 1.425,2000 1.403,4800 1.423,5900 1.425,200022.226.570.287 49.101.812
29/01/2025 1.435,9600 1.417,8600 1.426,9100 1.422,520022.184.821.318 53.469.815
28/01/2025 1.429,3000 1.414,1000 1.420,9100 1.421,750022.172.851.882 56.666.711
27/01/2025 1.422,8200 1.395,2800 1.406,7100 1.419,480022.137.348.288 50.209.866
24/01/2025 1.426,4500 1.394,1400 1.394,1400 1.418,380022.120.292.966 57.332.185
23/01/2025 1.401,0700 1.381,8600 1.385,9000 1.392,560021.717.542.129 77.294.673
22/01/2025 1.424,5000 1.389,0500 1.420,9700 1.389,050021.662.875.615 59.863.798
21/01/2025 1.428,0100 1.412,6700 1.420,1000 1.422,870022.190.255.765 48.067.127
20/01/2025 1.422,7700 1.405,6600 1.415,9700 1.419,310022.134.777.065 52.847.977
17/01/2025 1.415,9300 1.371,9400 1.371,9400 1.415,930022.082.016.497 81.785.989
16/01/2025 1.375,4100 1.368,7800 1.372,6800 1.375,410021.450.027.253 35.278.411
15/01/2025 1.370,9500 1.347,3300 1.350,1400 1.366,160021.305.834.247 42.012.754
14/01/2025 1.362,1700 1.345,1900 1.347,8700 1.349,870021.051.749.818 41.712.188
13/01/2025 1.352,6500 1.336,3700 1.352,3900 1.342,190020.932.007.519 49.430.035
10/01/2025 1.371,8800 1.358,0300 1.360,3600 1.360,290021.214.252.321 59.669.066
09/01/2025 1.364,4800 1.345,7400 1.349,0500 1.363,240021.260.234.495 59.634.136
08/01/2025 1.356,4300 1.336,0200 1.346,5500 1.353,900021.114.577.842 78.901.369
07/01/2025 1.351,5600 1.312,7900 1.322,3600 1.351,560021.078.216.413 82.606.070
03/01/2025 1.319,1800 1.289,4400 1.295,3700 1.315,010020.508.161.554 34.887.555
02/01/2025 1.300,0200 1.284,7400 1.284,7400 1.294,780020.192.636.424 29.666.036
30/12/2024 1.288,3700 1.270,2800 1.272,9400 1.281,390019.983.760.688 30.589.619
27/12/2024 1.283,7700 1.269,5100 1.278,9200 1.279,440019.953.479.112 19.878.225
23/12/2024 1.304,0200 1.272,2500 1.297,0100 1.275,540019.892.601.413 32.761.302
20/12/2024 1.297,4800 1.284,1100 1.287,3300 1.295,080020.197.308.380 82.203.843
19/12/2024 1.294,3900 1.262,0800 1.262,1600 1.294,390020.186.537.149 45.559.963
18/12/2024 1.288,4800 1.279,0500 1.282,3200 1.286,360020.061.326.477 43.871.638
17/12/2024 1.287,8600 1.272,7000 1.279,8700 1.272,700019.848.218.836 56.551.482
16/12/2024 1.293,4600 1.276,7100 1.284,7600 1.285,800020.052.570.717 62.992.153
13/12/2024 1.302,9600 1.292,8300 1.292,8300 1.298,370020.248.643.632 38.553.164
12/12/2024 1.299,0200 1.284,1400 1.284,1400 1.292,260020.153.370.456 50.810.580
11/12/2024 1.293,1000 1.278,4800 1.278,4800 1.290,340020.123.342.729 34.866.083
10/12/2024 1.300,8100 1.286,4000 1.292,9900 1.291,660020.143.923.650 66.719.155
09/12/2024 1.301,9700 1.271,6000 1.271,6000 1.301,970020.304.717.436 85.819.465
06/12/2024 1.285,3900 1.264,7100 1.271,7900 1.280,830019.975.153.922 62.107.698
05/12/2024 1.273,6400 1.246,2700 1.250,6800 1.273,230019.856.481.522 85.390.962
04/12/2024 1.245,3100 1.222,2000 1.225,7000 1.244,630019.410.509.203 63.775.159
03/12/2024 1.230,1900 1.211,9000 1.211,9000 1.224,740019.100.295.355 70.196.161
02/12/2024 1.203,4100 1.162,1300 1.162,1300 1.202,880018.759.391.956 62.336.058
29/11/2024 1.170,4300 1.148,5800 1.163,2900 1.149,220017.922.492.089 49.611.705
28/11/2024 1.178,0200 1.161,2200 1.167,0400 1.162,470018.129.264.243 23.824.125
27/11/2024 1.192,6200 1.166,1400 1.188,8100 1.168,150018.217.718.028 41.521.384
26/11/2024 1.196,2900 1.180,0200 1.190,2100 1.191,730018.585.454.243 28.350.988
25/11/2024 1.192,3500 1.177,8300 1.186,8700 1.186,990018.511.593.256 75.081.199
22/11/2024 1.200,5500 1.172,8700 1.198,7700 1.186,040018.496.714.060 44.196.881
21/11/2024 1.201,6000 1.177,9300 1.190,6900 1.199,860018.712.289.894 30.031.690
20/11/2024 1.190,4600 1.174,2500 1.176,9400 1.190,200018.561.683.657 36.909.614
19/11/2024 1.192,8300 1.154,4100 1.184,1400 1.171,040018.262.911.549 85.056.954
18/11/2024 1.195,2700 1.168,8600 1.194,7400 1.184,530018.473.292.513 69.253.046
15/11/2024 1.212,2900 1.197,2500 1.208,0600 1.198,440018.690.151.780 55.954.532
14/11/2024 1.233,6300 1.213,5200 1.228,6800 1.213,600018.926.558.018 63.939.220
13/11/2024 1.248,9100 1.224,4300 1.245,0000 1.230,030019.182.891.788 63.364.449
12/11/2024 1.257,6000 1.233,1600 1.237,4100 1.255,370019.578.087.772 83.284.071
11/11/2024 1.242,9900 1.231,0600 1.231,9600 1.242,440019.376.311.156 50.202.924
08/11/2024 1.231,6100 1.215,7700 1.215,7700 1.230,100019.183.983.520 64.996.099
07/11/2024 1.221,8300 1.207,8200 1.212,6200 1.211,770018.898.118.442 35.988.802
06/11/2024 1.228,0500 1.201,4700 1.214,6200 1.210,780018.882.546.093 70.633.090
05/11/2024 1.196,6600 1.176,6700 1.178,6300 1.196,660018.662.380.502 44.673.364
04/11/2024 1.175,5500 1.164,4800 1.165,4200 1.175,210018.327.934.920 26.080.975
01/11/2024 1.174,0100 1.153,7600 1.153,7600 1.170,760018.258.557.401 47.501.884
31/10/2024 1.158,4100 1.140,4600 1.148,0300 1.146,890017.886.291.920 66.977.329
30/10/2024 1.177,7000 1.142,1100 1.175,6300 1.147,910017.902.115.078 63.670.006
29/10/2024 1.180,7800 1.159,8600 1.159,8600 1.171,250018.266.093.468 70.717.841
25/10/2024 1.167,0600 1.139,9400 1.163,5000 1.148,700017.914.434.878 58.002.191
24/10/2024 1.183,5900 1.156,1700 1.178,9900 1.163,830018.150.481.652 65.895.570
23/10/2024 1.203,3900 1.177,2600 1.202,7600 1.180,330018.407.674.967 55.065.078
22/10/2024 1.228,8300 1.190,4900 1.225,6900 1.197,920018.681.989.834 60.124.782
21/10/2024 1.239,0400 1.222,3200 1.232,1400 1.226,050019.120.756.437 38.136.357
18/10/2024 1.240,6300 1.233,7200 1.234,7600 1.237,810019.304.217.495 43.461.619
17/10/2024 1.232,4700 1.217,1700 1.219,5800 1.232,470019.220.954.436 50.066.298
16/10/2024 1.219,2800 1.206,1000 1.207,2300 1.219,280019.015.197.368 49.236.665
15/10/2024 1.211,0100 1.191,1400 1.193,8600 1.210,360018.876.048.897 46.073.724
14/10/2024 1.216,3800 1.189,5400 1.212,0900 1.189,540018.551.422.135 42.904.092
11/10/2024 1.206,7600 1.193,4600 1.202,0300 1.206,760018.819.820.427 38.214.274
10/10/2024 1.204,8800 1.197,1100 1.203,1600 1.200,570018.723.250.624 43.401.586
09/10/2024 1.218,1700 1.199,0400 1.216,9900 1.202,720018.756.674.834 53.938.854
08/10/2024 1.220,4300 1.209,2900 1.213,7000 1.216,930018.284.583.533 50.436.238
07/10/2024 1.232,6200 1.219,4800 1.224,7200 1.225,270018.403.914.872 137.850.373
04/10/2024 1.227,9300 1.207,3500 1.207,3500 1.227,930018.443.889.911 104.024.985
03/10/2024 1.216,6400 1.204,9100 1.207,1000 1.207,350018.134.699.316 148.315.370
02/10/2024 1.230,5800 1.213,1100 1.230,4200 1.219,460018.316.643.379 68.878.027
01/10/2024 1.264,7200 1.238,5900 1.255,0200 1.238,590018.603.986.948 45.147.256
30/09/2024 1.283,4400 1.251,4900 1.270,9900 1.251,490018.797.733.671 69.212.385
27/09/2024 1.287,2100 1.272,3600 1.286,7700 1.277,030019.181.286.435 48.195.995
26/09/2024 1.287,7800 1.279,1400 1.282,2100 1.286,550019.324.345.098 58.112.036
25/09/2024 1.279,5000 1.262,2800 1.268,3400 1.279,500019.218.481.536 48.975.310
24/09/2024 1.269,5200 1.254,8800 1.255,0200 1.269,520019.068.510.590 68.309.319
23/09/2024 1.251,5500 1.214,6700 1.216,3500 1.249,580018.768.995.201 54.870.418
20/09/2024 1.230,3500 1.218,2900 1.227,0200 1.219,910018.323.397.685 81.123.966
19/09/2024 1.227,1500 1.215,6500 1.224,3200 1.226,120018.416.668.404 53.984.067
18/09/2024 1.233,6300 1.219,1900 1.227,1200 1.219,190018.312.582.929 20.328.283
17/09/2024 1.233,9000 1.222,2700 1.229,3600 1.230,310018.479.583.332 33.905.617
16/09/2024 1.224,6500 1.211,9100 1.219,3200 1.224,650018.394.585.925 24.291.592
13/09/2024 1.222,0700 1.203,8600 1.214,1100 1.216,350018.269.964.434 35.368.350
12/09/2024 1.231,7600 1.209,5700 1.227,6400 1.210,350018.163.632.463 45.657.655
11/09/2024 1.235,0200 1.215,7900 1.230,7500 1.220,040018.309.131.022 36.756.626
10/09/2024 1.253,7100 1.227,6500 1.248,1400 1.232,140018.490.751.510 34.822.931
09/09/2024 1.255,1500 1.244,2400 1.253,4700 1.245,370018.689.270.934 23.264.104
06/09/2024 1.258,7300 1.252,4500 1.254,4100 1.254,200018.821.797.082 28.237.529
05/09/2024 1.271,9200 1.258,7900 1.266,7700 1.265,980018.998.615.213 37.451.004
04/09/2024 1.261,3200 1.247,7400 1.256,1000 1.261,320018.928.630.071 39.184.885
03/09/2024 1.290,1500 1.273,4000 1.283,1400 1.274,690019.129.252.280 28.326.270
02/09/2024 1.282,9000 1.262,3000 1.266,6300 1.282,900019.252.524.740 33.271.308
30/08/2024 1.265,6200 1.252,8000 1.262,1000 1.265,620018.993.168.612 98.866.761
29/08/2024 1.261,0800 1.247,7400 1.258,1600 1.256,930018.862.815.626 27.663.768
28/08/2024 1.284,0100 1.259,0700 1.277,8300 1.259,630018.903.202.712 35.636.102
27/08/2024 1.292,6800 1.276,1400 1.282,3000 1.281,750019.235.199.039 23.188.081
26/08/2024 1.288,5500 1.277,0300 1.281,6500 1.283,830019.266.390.052 24.357.201
23/08/2024 1.290,3000 1.276,8500 1.290,3000 1.281,770019.235.459.845 26.184.634
22/08/2024 1.282,3700 1.266,5000 1.275,7500 1.281,610019.233.157.163 36.261.824
21/08/2024 1.282,7700 1.258,2700 1.258,2700 1.277,830019.176.465.968 27.675.554
20/08/2024 1.278,8900 1.255,4400 1.277,2300 1.260,270018.912.946.746 26.239.963
19/08/2024 1.289,1100 1.274,5900 1.284,3100 1.274,590019.127.742.608 22.847.131
16/08/2024 1.294,0000 1.283,2900 1.286,1400 1.286,580019.307.693.184 50.184.756
14/08/2024 1.271,4600 1.250,8000 1.252,2300 1.270,970019.073.483.546 45.498.090
13/08/2024 1.247,4900 1.230,1300 1.231,5600 1.241,800018.635.743.915 29.113.407
12/08/2024 1.235,7900 1.208,1300 1.211,5900 1.231,910018.487.314.779 23.323.225
09/08/2024 1.226,2900 1.209,2200 1.220,3800 1.212,330018.262.770.075 21.577.160
08/08/2024 1.210,2500 1.189,2200 1.207,2800 1.208,970018.212.541.621 40.467.162
07/08/2024 1.222,0900 1.194,4900 1.196,0800 1.216,560018.326.810.309 46.156.604
06/08/2024 1.208,5100 1.160,8200 1.179,5900 1.181,610017.800.380.522 76.417.316
05/08/2024 1.254,6500 1.123,7800 1.254,6500 1.159,770017.471.350.038 89.543.216
02/08/2024 1.287,0700 1.248,2700 1.287,0700 1.254,650018.900.694.373 62.705.703
01/08/2024 1.311,7500 1.289,4500 1.307,7700 1.306,860019.687.206.915 56.137.780
31/07/2024 1.305,4300 1.277,8800 1.278,8000 1.305,200019.662.205.734 56.750.906
30/07/2024 1.281,2600 1.273,7600 1.280,4600 1.277,760019.248.857.811 23.124.288
29/07/2024 1.287,8500 1.271,8200 1.287,8500 1.279,500019.274.976.653 23.599.387
26/07/2024 1.300,9000 1.290,7800 1.300,0600 1.293,690019.488.734.468 30.943.540
25/07/2024 1.306,3800 1.280,9700 1.306,3800 1.300,040019.584.411.100 45.201.647
24/07/2024 1.335,6900 1.317,4400 1.332,8700 1.317,440019.846.573.822 37.402.583
23/07/2024 1.354,5700 1.339,8800 1.345,7400 1.344,670020.256.730.738 33.417.832
22/07/2024 1.349,7500 1.322,1000 1.327,3700 1.348,710020.317.627.046 43.427.439
19/07/2024 1.321,8000 1.298,7000 1.299,4600 1.321,800019.912.222.072 31.273.710
18/07/2024 1.308,7600 1.278,6100 1.284,7300 1.308,760019.715.834.398 46.976.000
17/07/2024 1.290,4600 1.267,3700 1.287,5400 1.283,070019.328.849.077 32.134.645
16/07/2024 1.293,1400 1.282,2000 1.289,0600 1.288,220019.406.375.288 28.412.260
15/07/2024 1.292,6500 1.273,8300 1.276,4300 1.291,750019.459.489.827 37.879.861
12/07/2024 1.273,8300 1.252,4600 1.252,4600 1.273,830019.189.585.603 36.095.119
11/07/2024 1.272,7800 1.258,3300 1.267,0300 1.266,290019.075.944.059 25.263.284
10/07/2024 1.271,1800 1.253,9300 1.271,1800 1.258,320018.955.958.822 29.376.080
09/07/2024 1.286,7200 1.268,9300 1.278,5700 1.268,930019.115.802.737 33.747.329
08/07/2024 1.287,3100 1.270,0400 1.278,4900 1.282,480019.319.899.701 32.884.977
05/07/2024 1.278,0100 1.265,0000 1.271,4400 1.277,310019.242.081.470 18.279.085
04/07/2024 1.267,4000 1.241,1400 1.244,9000 1.267,400019.092.693.012 25.444.069
03/07/2024 1.248,2400 1.223,3400 1.243,4300 1.242,860018.723.075.996 35.505.484
02/07/2024 1.250,7800 1.225,1700 1.243,8700 1.229,510018.521.977.209 30.283.961
01/07/2024 1.256,0000 1.217,7900 1.217,7900 1.256,000018.920.930.469 46.277.367
28/06/2024 1.225,0600 1.207,3400 1.209,1100 1.213,480018.280.464.543 73.418.678
27/06/2024 1.218,7200 1.199,0700 1.207,0000 1.209,690018.223.427.631 48.757.371
26/06/2024 1.231,8100 1.198,2500 1.231,8000 1.206,820018.180.080.381 82.922.481
25/06/2024 1.258,7800 1.224,1600 1.245,6000 1.227,840018.496.722.281 73.377.694
21/06/2024 1.253,2200 1.236,6600 1.249,1400 1.241,440017.939.419.603 78.487.566
20/06/2024 1.275,7500 1.224,5600 1.275,7500 1.246,790018.016.753.322 45.273.675
19/06/2024 1.266,0700 1.242,0400 1.248,8900 1.261,380018.227.586.764 30.404.233
18/06/2024 1.257,6600 1.225,4100 1.225,4100 1.251,640018.086.835.996 50.846.785
17/06/2024 1.255,4000 1.214,7700 1.248,5300 1.228,060017.746.021.884 44.267.569
14/06/2024 1.290,0600 1.234,1800 1.284,2400 1.240,860017.931.025.077 64.055.193
13/06/2024 1.306,2200 1.283,4700 1.303,3700 1.285,410018.574.860.407 24.335.961
12/06/2024 1.316,6300 1.292,3500 1.292,4200 1.301,570018.808.349.013 44.077.461
11/06/2024 1.331,2200 1.292,2000 1.314,4700 1.297,450018.748.770.063 36.844.689
10/06/2024 1.312,2500 1.268,7000 1.274,4700 1.311,850018.956.886.175 35.170.707
07/06/2024 1.297,1200 1.272,1200 1.278,6300 1.296,070018.728.847.581 46.190.867
06/06/2024 1.289,3100 1.273,3700 1.277,2000 1.274,310018.414.426.607 49.602.683
05/06/2024 1.260,5500 1.227,4900 1.244,7400 1.254,080018.122.064.258 44.796.519
04/06/2024 1.261,8700 1.235,4900 1.261,8700 1.235,490017.853.413.935 33.623.083
03/06/2024 1.273,3000 1.250,7300 1.250,7300 1.264,510018.272.779.630 29.775.052
31/05/2024 1.260,2600 1.239,0800 1.260,2600 1.241,660017.942.616.314 165.237.771
30/05/2024 1.276,1700 1.252,0100 1.268,8200 1.257,930018.177.709.848 53.280.589
29/05/2024 1.307,2200 1.261,4300 1.302,5700 1.261,430018.228.253.736 61.519.354
28/05/2024 1.322,3700 1.298,5800 1.318,6200 1.306,880018.884.989.482 34.360.866
27/05/2024 1.325,2100 1.307,4600 1.307,4600 1.325,210019.149.862.758 20.959.678
24/05/2024 1.310,1600 1.289,0600 1.296,1800 1.304,460018.850.065.041 33.437.725
23/05/2024 1.323,3500 1.301,4200 1.317,7900 1.306,480018.879.228.106 26.093.621
22/05/2024 1.330,5800 1.314,9200 1.327,5500 1.316,350019.021.909.681 38.657.657
21/05/2024 1.340,7400 1.330,1500 1.339,2300 1.334,930019.290.327.504 44.442.096
20/05/2024 1.349,2800 1.328,9500 1.334,3900 1.338,140019.336.842.883 50.939.345
17/05/2024 1.346,4500 1.310,3000 1.312,4500 1.323,370019.123.315.865 65.668.126
16/05/2024 1.315,6800 1.300,3300 1.314,8700 1.311,070018.945.652.386 51.176.886
15/05/2024 1.311,8400 1.287,2400 1.290,4500 1.308,960018.915.101.277 49.548.757
14/05/2024 1.285,8500 1.274,5600 1.280,4000 1.281,780018.522.328.750 34.761.483
13/05/2024 1.292,5600 1.276,1200 1.290,6700 1.284,790018.565.849.507 29.479.763
09/05/2024 1.282,7200 1.268,3700 1.279,2700 1.279,270018.486.140.038 44.818.099
08/05/2024 1.283,1200 1.263,5400 1.263,5400 1.276,670018.448.522.257 89.390.783
02/05/2024 1.260,0600 1.235,3800 1.235,3800 1.249,430018.054.912.658 41.754.514
30/04/2024 1.258,3100 1.237,3800 1.254,7000 1.237,380017.880.735.755 78.424.410
29/04/2024 1.270,3100 1.249,4400 1.269,6800 1.256,230018.153.092.658 43.003.232
26/04/2024 1.269,9600 1.254,1300 1.254,1300 1.268,960018.337.050.716 55.709.022
25/04/2024 1.263,8400 1.247,0600 1.258,0300 1.249,870018.061.248.942 53.341.443
24/04/2024 1.282,5400 1.259,0300 1.259,9400 1.264,530018.273.109.117 95.892.353
23/04/2024 1.257,2500 1.218,1100 1.218,9300 1.257,250018.167.934.298 70.305.896
22/04/2024 1.214,9800 1.186,4900 1.192,0000 1.214,980017.557.049.073 38.724.718
19/04/2024 1.186,2500 1.159,5000 1.161,3800 1.179,670017.046.780.341 34.014.187
18/04/2024 1.175,0500 1.163,6700 1.166,1000 1.173,790016.961.789.450 34.791.052
17/04/2024 1.172,0400 1.153,5800 1.162,9900 1.163,930016.819.426.821 47.366.963
16/04/2024 1.171,6900 1.155,8700 1.168,4500 1.161,400016.782.807.201 61.054.315
15/04/2024 1.198,0400 1.169,5400 1.182,3900 1.186,840017.150.350.246 63.170.805
12/04/2024 1.231,8000 1.193,1000 1.225,1400 1.202,290017.373.684.364 40.302.656
11/04/2024 1.232,3100 1.221,4000 1.227,0200 1.228,010017.745.393.876 41.963.599
10/04/2024 1.240,2200 1.218,9600 1.237,7800 1.232,190017.805.754.110 65.970.277
09/04/2024 1.235,5500 1.195,8900 1.197,6300 1.234,000017.831.948.575 64.699.651
08/04/2024 1.195,9600 1.167,6000 1.168,8200 1.195,960017.282.261.418 64.513.550
05/04/2024 1.165,5400 1.145,6900 1.164,4800 1.164,690016.830.283.263 49.096.206
04/04/2024 1.176,9900 1.156,8400 1.164,8100 1.167,640016.872.924.801 57.885.212
03/04/2024 1.171,4500 1.150,0000 1.165,0000 1.163,720016.816.331.874 59.850.302
02/04/2024 1.201,7700 1.163,0700 1.194,9100 1.170,020016.907.293.922 47.021.581
28/03/2024 1.204,4100 1.190,7800 1.198,7000 1.194,910017.267.067.549 56.091.578
27/03/2024 1.219,9700 1.197,2200 1.210,6200 1.199,790017.337.592.620 47.189.524
26/03/2024 1.218,0700 1.208,0600 1.217,9700 1.214,960017.556.737.204 77.236.849
22/03/2024 1.226,3800 1.213,5500 1.224,9700 1.217,570017.594.412.984 46.038.058
21/03/2024 1.240,9100 1.224,9100 1.234,4000 1.229,270017.763.564.916 81.156.453
20/03/2024 1.227,2600 1.199,3500 1.202,9900 1.227,260017.734.558.507 99.450.232
19/03/2024 1.211,7700 1.186,5400 1.200,0900 1.202,530017.377.208.743 90.799.520
14/03/2024 1.204,9000 1.191,1900 1.200,2600 1.204,900017.411.418.865 110.642.928
13/03/2024 1.208,8800 1.194,8600 1.194,9400 1.197,640017.306.466.163 107.235.604
12/03/2024 1.204,8200 1.178,7900 1.197,3400 1.193,620015.901.425.928 116.020.368
11/03/2024 1.236,5500 1.200,3200 1.233,8700 1.202,700016.030.486.951 214.389.640
08/03/2024 1.240,4400 1.219,7200 1.227,6700 1.230,740016.404.261.090 74.169.819
06/03/2024 1.268,3600 1.249,4500 1.252,9600 1.267,720016.897.181.960 56.248.142
05/03/2024 1.264,7000 1.252,6600 1.259,2800 1.252,660016.696.402.263 63.796.153
04/03/2024 1.266,9700 1.244,0300 1.246,8200 1.266,750016.884.254.483 50.618.400
01/03/2024 1.250,2400 1.237,4000 1.245,2500 1.238,760016.511.251.231 33.835.782
29/02/2024 1.249,2900 1.220,2200 1.224,2700 1.247,630016.629.467.920 61.696.221
28/02/2024 1.228,4100 1.212,0600 1.220,7600 1.224,610016.322.649.623 34.333.810
27/02/2024 1.232,9400 1.214,9900 1.221,7800 1.230,100016.395.707.563 29.131.108
26/02/2024 1.231,4300 1.220,9100 1.230,0200 1.224,960016.327.240.923 24.927.634
23/02/2024 1.239,5400 1.225,8300 1.239,5400 1.232,440016.426.990.569 58.826.921
22/02/2024 1.241,6900 1.229,1300 1.236,5500 1.238,750016.511.121.973 48.134.504
21/02/2024 1.234,0100 1.222,6100 1.229,9500 1.234,010016.447.914.898 63.068.368
20/02/2024 1.241,7400 1.228,7200 1.237,4800 1.241,740016.550.875.781 32.614.198
19/02/2024 1.240,5500 1.219,2500 1.228,7900 1.240,550016.534.983.215 24.554.260
16/02/2024 1.241,2500 1.218,3700 1.235,1400 1.226,080016.342.225.151 37.225.452
14/02/2024 1.243,6300 1.201,1400 1.213,6900 1.243,630016.576.114.750 53.423.169
13/02/2024 1.223,0100 1.209,9200 1.220,5900 1.213,210016.168.872.727 30.583.666
12/02/2024 1.236,2200 1.210,6700 1.225,2800 1.217,910016.231.532.806 26.641.730
09/02/2024 1.237,3300 1.223,3800 1.233,8500 1.225,060016.326.855.174 30.100.764
07/02/2024 1.250,1300 1.209,3400 1.247,1000 1.224,960016.325.501.171 34.716.261
06/02/2024 1.251,9200 1.233,4700 1.246,6200 1.245,040016.593.111.148 79.282.235
05/02/2024 1.241,1100 1.208,8800 1.214,6800 1.238,830016.510.414.122 72.955.710
02/02/2024 1.221,2400 1.209,1800 1.210,1900 1.210,680016.135.244.282 73.365.771
01/02/2024 1.202,0400 1.175,3700 1.178,5100 1.201,570016.013.731.805 81.203.733
31/01/2024 1.196,2000 1.153,8500 1.153,8500 1.182,150015.755.021.470 73.665.950
30/01/2024 1.156,2200 1.131,3700 1.138,7500 1.151,860015.351.271.806 43.171.177
29/01/2024 1.149,1300 1.136,6100 1.149,1300 1.139,170015.182.126.143 32.099.337
26/01/2024 1.146,7900 1.124,1600 1.136,7000 1.146,790015.283.699.455 24.450.234
25/01/2024 1.146,2000 1.124,1600 1.146,0900 1.138,660015.175.329.709 33.637.919
24/01/2024 1.149,1100 1.136,6000 1.145,3900 1.144,160015.248.696.545 32.089.129
23/01/2024 1.153,6600 1.134,6400 1.145,5500 1.142,770015.230.107.181 38.660.659
22/01/2024 1.149,8000 1.126,5600 1.133,8600 1.145,600015.267.880.339 34.498.851
19/01/2024 1.144,4700 1.123,0400 1.137,1700 1.133,240015.103.161.789 38.553.511
18/01/2024 1.138,4000 1.115,2800 1.116,2000 1.136,410015.145.360.266 32.637.538
16/01/2024 1.138,8700 1.114,1900 1.138,8700 1.119,530014.920.380.515 42.567.425
15/01/2024 1.153,5800 1.141,2100 1.149,0900 1.144,490015.253.002.482 34.661.065
12/01/2024 1.155,1400 1.130,3900 1.142,9000 1.154,210015.382.638.314 42.070.984
11/01/2024 1.146,5400 1.133,3600 1.134,7100 1.142,790015.230.396.926 58.734.915
10/01/2024 1.130,0500 1.116,3100 1.118,6400 1.126,440015.012.452.065 33.093.962
09/01/2024 1.131,0500 1.094,9100 1.095,6000 1.117,480014.893.145.834 59.021.513
08/01/2024 1.094,1400 1.074,0100 1.076,8700 1.094,140014.582.074.032 43.315.186
05/01/2024 1.077,3400 1.066,9800 1.076,8700 1.077,000014.353.601.607 24.950.260
04/01/2024 1.077,5500 1.057,6700 1.059,2400 1.077,550014.360.899.002 33.602.142
03/01/2024 1.076,1300 1.059,1000 1.075,8100 1.059,100014.115.016.721 26.361.256
02/01/2024 1.088,5000 1.067,6600 1.068,4300 1.077,010014.353.755.588 18.755.727

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:01.000 512.635,00 1.588,14 0,00 0,000,00
17:25:01.000 512.614,00 1.588,14 0,00 0,000,00
17:25:01.000 512.530,00 1.588,14 0,00 0,000,00
17:25:01.000 512.500,00 1.588,14 0,00 0,000,00
17:25:01.000 512.352,00 1.588,14 5.248,80 0,000,00
17:19:31.036 512.308,00 1.588,14 0,00 0,000,00
17:19:01.036 512.252,00 1.588,14 0,00 0,000,00
17:18:44.000 512.224,00 1.588,14 0,00 0,000,00
17:18:31.036 512.192,00 1.588,14 3.499,20 0,000,00
17:18:01.035 512.135,00 1.588,14 0,00 0,000,00

Χάρτης ΧΑ

Οικονομία & Αγορές

ΕΚΤ: Προς νέα μείωση επιτοκίων κατά 0,25 μονάδες

Χρηματιστήριο: Το μέρισμα φέρνει… εκπλήξεις στην Autohellas

Χατζηδάκης: Έμφαση στη μείωση των άμεσων φόρων που περνά άμεσα στην τσέπη των φορολογουμένων

Επιθεώρηση Εργασίας: Μία στις τέσσερις ελεγχθείσες επιχειρήσεις δεν είχε εφαρμόσει κατώτατο μισθό και τριετίες

Κτηματολόγιο: Ελεγχος συμβολαίων με το μάτι της Τεχνητής Νοημοσύνης

Χρηματιστηριακό «πάρτι» για το γαλλικό κονιάκ μετά την κινεζική υπαναχώρηση

Τζερόμ Πάουελ (FED): Ηρθε η ώρα για μείωση επιτοκίων στις ΗΠΑ

Επιτροπή Κεφαλαιαγοράς: Ανακλήθηκε η άδεια λειτουργίας της Capital Χρηματιστηριακή ΑΕΠΕΥ

Τ. Θεοδωρικάκος: Έργα ύψους 15,5 εκατ. ευρώ στη βιομηχανική ζώνη Θεσσαλονίκης

Ενεργειακά έτοιμη η δηλώνει η Ε.Ε. για τον χειμώνα: Πληρωμένα κατά 90% τα αποθέματα φυσικού αερίου

Ισχυρή αλλά μάλλον βραχύβια ώθηση στην ευρωζώνη από τους Ολυμπιακούς Αγώνες

Γιατί στέλνει ο Μπάφετ σήμα κινδύνου στο «κοπάδι»

ΟΔΔΗΧ: Στο 3,09% η απόδοση των 6μηνων εντόκων, υπερκάλυψη κατά 2 φορές του στόχου των 500 εκατ.

ΕΕ: Προωθεί δασμούς έως 36% για τα εισαγόμενα ηλεκτρικά οχήματα από Κίνα

Μποναμάς 300 εκατ. ευρώ για πάνω από 2 εκατ. πολίτες

Βελτίωση των επιχειρηματικών προσδοκιών στην πληροφορική – Ζήτηση για τεχνολογίες αιχμής  

Περισσότερα