Χρηματιστήριο \

FTSE ΧΑ ΤΡΑΠΕΖΕΣ
ΔΤΡ
ΔΤΡ

FTSE ΧΑ ΤΡΑΠΕΖΕΣ

1595.1800
17.4900 1.1086%
29/04/2025 , 17:25 Πρ. Κλείσιμο 1577.6900
Χαμηλό Υψηλό
1.573,34 1.599,97
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1.146,89 1.722,09
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
28/04/2025 1.605,21 1.577,69 1.602,52 1.577,6924.606.021.4611.588,14 42.739.659854
25/04/2025 1.620,02 1.587,66 1.605,29 1.588,1424.768.906.8581.603,85 51.896.212855
24/04/2025 1.609,96 1.589,69 1.598,88 1.603,8525.013.999.0521.605,17 58.465.962854
23/04/2025 1.607,00 1.584,85 1.591,84 1.605,1725.034.541.1241.561,72 73.380.544855
22/04/2025 1.561,72 1.509,83 1.509,83 1.561,7224.356.830.6871.496,72 62.115.910855
17/04/2025 1.528,81 1.496,72 1.519,03 1.496,7223.343.107.2681.527,26 46.730.808855
16/04/2025 1.528,30 1.497,31 1.513,37 1.527,2623.819.389.2321.538,01 60.849.243855
15/04/2025 1.538,01 1.490,38 1.493,23 1.538,0123.987.152.4081.481,72 66.741.655854
14/04/2025 1.484,20 1.437,53 1.437,53 1.481,7223.109.213.6531.425,66 67.531.032854
11/04/2025 1.455,07 1.402,64 1.431,94 1.425,6622.234.853.4161.436,44 99.358.702855
10/04/2025 1.547,27 1.395,66 1.395,66 1.436,4422.402.969.1051.395,66 199.086.768862
09/04/2025 1.440,91 1.350,73 1.440,91 1.395,6621.767.061.8651.440,91 127.987.744860
08/04/2025 1.467,64 1.360,43 1.360,43 1.440,9122.472.780.6511.330,35 162.590.246855
07/04/2025 1.459,91 1.278,63 1.459,91 1.330,3520.748.460.8521.459,91 216.086.712855
04/04/2025 1.554,66 1.436,09 1.552,23 1.459,9122.769.018.0101.572,39 225.633.248855
03/04/2025 1.636,30 1.572,39 1.619,72 1.572,3924.523.264.4221.632,78 110.025.395855
02/04/2025 1.633,99 1.595,87 1.626,63 1.632,7825.465.169.2741.610,24 69.457.547855
01/04/2025 1.625,92 1.596,45 1.596,45 1.610,2425.113.654.5831.586,49 82.192.168855
31/03/2025 1.637,96 1.584,95 1.637,96 1.586,4924.743.189.5651.664,98 135.074.634854
28/03/2025 1.695,11 1.660,30 1.694,30 1.664,9825.967.324.1721.704,29 89.223.359854
28/03/2025 1.695,11 1.660,30 1.694,30 1.664,9825.967.324.1721.704,29 89.223.359854
27/03/2025 1.716,09 1.690,39 1.697,63 1.704,2926.580.421.6271.722,09 92.603.854855
26/03/2025 1.731,20 1.694,56 1.695,93 1.722,0926.858.007.0531.685,46 209.668.246856
24/03/2025 1.690,49 1.652,03 1.654,81 1.685,4626.286.797.4711.645,08 100.721.341855
21/03/2025 1.652,10 1.633,11 1.643,56 1.645,0825.657.037.6901.669,39 176.411.536854
21/03/2025 1.652,10 1.633,11 1.643,56 1.645,0825.657.037.6901.669,39 176.411.536854
20/03/2025 1.680,58 1.642,76 1.663,59 1.669,3926.036.190.6401.669,06 115.645.273854
19/03/2025 1.677,73 1.650,80 1.677,73 1.669,0626.030.971.1591.679,43 109.022.961854
17/03/2025 1.680,61 1.653,91 1.668,15 1.672,6426.086.805.2201.669,79 62.002.452764
14/03/2025 1.669,79 1.645,59 1.649,48 1.669,7926.042.360.9191.642,55 120.841.755854
13/03/2025 1.642,55 1.600,47 1.612,47 1.642,5525.617.547.1421.613,34 151.709.489854
13/03/2025 1.642,55 1.600,47 1.612,47 1.642,5525.617.547.1421.613,34 151.709.489854
13/03/2025 1.642,55 1.600,47 1.612,47 1.642,5525.617.547.1421.613,34 151.709.489854
13/03/2025 1.642,55 1.600,47 1.612,47 1.642,5525.617.547.1421.613,34 151.709.489854
13/03/2025 1.642,55 1.600,47 1.612,47 1.642,5525.617.547.1421.613,34 151.709.489854
13/03/2025 1.642,55 1.600,47 1.612,47 1.642,5525.617.547.1421.613,34 151.709.489854
13/03/2025 1.642,55 1.600,47 1.612,47 1.642,5525.617.547.1421.613,34 151.709.489854
13/03/2025 1.642,55 1.600,47 1.612,47 1.642,5525.617.547.1421.613,34 151.709.489854
13/03/2025 1.642,55 1.600,47 1.612,47 1.642,5525.617.547.1421.613,34 151.709.489854
13/03/2025 1.642,55 1.600,47 1.612,47 1.642,5525.617.547.1421.613,34 151.709.489854
13/03/2025 1.642,55 1.600,47 1.612,47 1.642,5525.617.547.1421.613,34 151.709.489854
12/03/2025 1.613,34 1.552,45 1.553,48 1.613,3425.162.014.0231.547,97 143.318.872856
11/03/2025 1.555,75 1.530,48 1.530,48 1.547,9724.142.438.2121.538,42 122.375.987856
10/03/2025 1.548,20 1.523,89 1.545,95 1.538,4223.993.576.6371.540,72 145.600.823855
07/03/2025 1.553,93 1.533,10 1.539,72 1.540,7224.029.343.4371.546,86 107.260.272856
06/03/2025 1.577,00 1.529,18 1.548,58 1.546,8624.125.090.9761.548,89 123.264.552856
05/03/2025 1.548,89 1.506,39 1.506,68 1.548,8924.156.777.0981.499,21 161.818.762856
05/03/2025 1.548,89 1.506,39 1.506,68 1.548,8924.156.777.0981.499,21 161.818.762856
04/03/2025 1.514,00 1.476,41 1.492,23 1.499,2123.382.006.3541.492,07 193.019.439855
28/02/2025 1.505,02 1.447,75 1.447,75 1.492,0723.270.559.1581.461,83 236.278.120855
26/02/2025 1.463,26 1.452,71 1.456,57 1.454,8722.690.516.9541.454,33 71.527.089855
25/02/2025 1.455,24 1.440,90 1.447,71 1.454,3322.682.033.1731.457,07 114.158.521857
24/02/2025 1.480,95 1.448,96 1.476,17 1.457,0722.724.747.7821.483,36 98.128.925855
21/02/2025 1.491,35 1.466,90 1.466,90 1.483,3623.134.849.8971.472,23 77.714.415854
20/02/2025 1.472,23 1.452,13 1.464,59 1.472,2322.961.216.8381.467,77 54.847.679855
19/02/2025 1.485,41 1.460,80 1.476,52 1.467,7722.891.662.6531.478,52 64.095.581855
18/02/2025 1.478,52 1.449,76 1.459,89 1.478,5223.059.318.7011.462,48 61.014.222856
17/02/2025 1.462,48 1.440,78 1.450,85 1.462,4822.809.172.3941.451,90 32.818.573856
14/02/2025 1.457,92 1.438,92 1.453,75 1.451,9022.644.174.0611.458,91 48.251.914855
13/02/2025 1.460,78 1.421,13 1.422,49 1.458,9122.752.278.5611.413,63 100.465.130855
12/02/2025 1.413,87 1.392,42 1.394,17 1.413,6322.046.121.5891.391,64 65.517.171856
11/02/2025 1.401,24 1.383,04 1.393,96 1.391,6421.703.214.9281.392,48 36.460.314856
07/02/2025 1.409,09 1.394,22 1.394,22 1.408,9221.972.637.5231.396,64 42.340.474856
06/02/2025 1.396,64 1.370,80 1.371,71 1.396,6421.781.228.5131.367,54 63.605.465855
05/02/2025 1.374,37 1.364,48 1.374,37 1.367,5421.327.408.5441.371,22 39.576.771855
04/02/2025 1.376,68 1.360,44 1.367,18 1.371,2221.384.710.9701.357,68 67.481.938855
03/02/2025 1.393,80 1.350,72 1.382,69 1.357,6821.173.559.7541.414,48 92.954.828855
31/01/2025 1.433,56 1.412,16 1.429,37 1.414,4822.059.376.1871.425,20 53.884.173856
30/01/2025 1.425,20 1.403,48 1.423,59 1.425,2022.226.570.2871.422,52 49.101.813856
29/01/2025 1.435,96 1.417,86 1.426,91 1.422,5222.184.821.3181.421,75 53.469.815856
28/01/2025 1.429,30 1.414,10 1.420,91 1.421,7522.172.851.8821.419,48 56.666.712856
27/01/2025 1.422,82 1.395,28 1.406,71 1.419,4822.137.348.2881.418,38 50.209.866855
24/01/2025 1.426,45 1.394,14 1.394,14 1.418,3822.120.292.9661.392,56 57.332.186856
23/01/2025 1.401,07 1.381,86 1.385,90 1.392,5621.717.542.1291.389,05 77.294.674857
22/01/2025 1.424,50 1.389,05 1.420,97 1.389,0521.662.875.6151.422,87 59.863.798855
21/01/2025 1.428,01 1.412,67 1.420,10 1.422,8722.190.255.7651.419,31 48.067.128857
20/01/2025 1.422,77 1.405,66 1.415,97 1.419,3122.134.777.0651.415,93 52.847.977855
17/01/2025 1.415,93 1.371,94 1.371,94 1.415,9322.082.016.4971.375,41 81.785.989856
16/01/2025 1.375,41 1.368,78 1.372,68 1.375,4121.450.027.2531.366,16 35.278.411856
15/01/2025 1.370,95 1.347,33 1.350,14 1.366,1621.305.834.2471.349,87 42.012.754857
14/01/2025 1.362,17 1.345,19 1.347,87 1.349,8721.051.749.8181.342,19 41.712.189856
13/01/2025 1.352,65 1.336,37 1.352,39 1.342,1920.932.007.5191.360,29 49.430.036855
10/01/2025 1.371,88 1.358,03 1.360,36 1.360,2921.214.252.3211.363,24 59.669.066856
09/01/2025 1.364,48 1.345,74 1.349,05 1.363,2421.260.234.4951.353,90 59.634.136855
08/01/2025 1.356,43 1.336,02 1.346,55 1.353,9021.114.577.8421.351,56 78.901.369855
07/01/2025 1.351,56 1.312,79 1.322,36 1.351,5621.078.216.4131.315,01 82.606.071856
03/01/2025 1.319,18 1.289,44 1.295,37 1.315,0120.508.161.5541.294,78 34.887.555855
02/01/2025 1.300,02 1.284,74 1.284,74 1.294,7820.192.636.4241.286,02 29.666.036856
30/12/2024 1.288,37 1.270,28 1.272,94 1.281,3919.983.760.6881.279,44 30.589.620856
27/12/2024 1.283,77 1.269,51 1.278,92 1.279,4419.953.479.1121.275,54 19.878.225855
23/12/2024 1.304,02 1.272,25 1.297,01 1.275,5419.892.601.4131.295,08 32.761.302855
20/12/2024 1.297,48 1.284,11 1.287,33 1.295,0820.197.308.3801.294,39 82.203.844856
19/12/2024 1.294,39 1.262,08 1.262,16 1.294,3920.186.537.1491.286,36 45.559.963855
18/12/2024 1.288,48 1.279,05 1.282,32 1.286,3620.061.326.4771.272,70 43.871.638856
17/12/2024 1.287,86 1.272,70 1.279,87 1.272,7019.848.218.8361.285,80 56.551.482856
16/12/2024 1.293,46 1.276,71 1.284,76 1.285,8020.052.570.7171.298,37 62.992.154855
13/12/2024 1.302,96 1.292,83 1.292,83 1.298,3720.248.643.6321.292,26 38.553.165856
12/12/2024 1.299,02 1.284,14 1.284,14 1.292,2620.153.370.4561.290,34 50.810.581856
11/12/2024 1.293,10 1.278,48 1.278,48 1.290,3420.123.342.7291.291,66 34.866.083855
10/12/2024 1.300,81 1.286,40 1.292,99 1.291,6620.143.923.6501.301,97 66.719.155856
09/12/2024 1.301,97 1.271,60 1.271,60 1.301,9720.304.717.4361.280,83 85.819.466856
06/12/2024 1.285,39 1.264,71 1.271,79 1.280,8319.975.153.9221.273,23 62.107.699856
05/12/2024 1.273,64 1.246,27 1.250,68 1.273,2319.856.481.5221.244,63 85.390.963856
04/12/2024 1.245,31 1.222,20 1.225,70 1.244,6319.410.509.2031.224,74 63.775.160857
03/12/2024 1.230,19 1.211,90 1.211,90 1.224,7419.100.295.3551.202,88 70.196.161856
02/12/2024 1.203,41 1.162,13 1.162,13 1.202,8818.759.391.9561.149,22 62.336.059856
29/11/2024 1.170,43 1.148,58 1.163,29 1.149,2217.922.492.0891.162,47 49.611.705856
28/11/2024 1.178,02 1.161,22 1.167,04 1.162,4718.129.264.2431.168,15 23.824.125855
27/11/2024 1.192,62 1.166,14 1.188,81 1.168,1518.217.718.0281.191,73 41.521.384857
26/11/2024 1.196,29 1.180,02 1.190,21 1.191,7318.585.454.2431.186,99 28.350.989855
25/11/2024 1.192,35 1.177,83 1.186,87 1.186,9918.511.593.2561.186,04 75.081.200856
22/11/2024 1.200,55 1.172,87 1.198,77 1.186,0418.496.714.0601.199,86 44.196.882856
21/11/2024 1.201,60 1.177,93 1.190,69 1.199,8618.712.289.8941.190,20 30.031.690856
20/11/2024 1.190,46 1.174,25 1.176,94 1.190,2018.561.683.6571.171,04 36.909.615855
19/11/2024 1.192,83 1.154,41 1.184,14 1.171,0418.262.911.5491.184,53 85.056.954856
18/11/2024 1.195,27 1.168,86 1.194,74 1.184,5318.473.292.5131.198,44 69.253.047855
15/11/2024 1.212,29 1.197,25 1.208,06 1.198,4418.690.151.7801.213,60 55.954.532856
14/11/2024 1.233,63 1.213,52 1.228,68 1.213,6018.926.558.0181.230,03 63.939.221857
13/11/2024 1.248,91 1.224,43 1.245,00 1.230,0319.182.891.7881.255,37 63.364.450857
12/11/2024 1.257,60 1.233,16 1.237,41 1.255,3719.578.087.7721.242,44 83.284.071855
11/11/2024 1.242,99 1.231,06 1.231,96 1.242,4419.376.311.1561.230,10 50.202.925855
08/11/2024 1.231,61 1.215,77 1.215,77 1.230,1019.183.983.5201.211,77 64.996.099856
07/11/2024 1.221,83 1.207,82 1.212,62 1.211,7718.898.118.4421.210,78 35.988.802856
06/11/2024 1.228,05 1.201,47 1.214,62 1.210,7818.882.546.0931.196,66 70.633.090855
05/11/2024 1.196,66 1.176,67 1.178,63 1.196,6618.662.380.5021.175,21 44.673.364856
04/11/2024 1.175,55 1.164,48 1.165,42 1.175,2118.327.934.9201.170,76 26.080.976856
01/11/2024 1.174,01 1.153,76 1.153,76 1.170,7618.258.557.4011.146,89 47.501.884855
31/10/2024 1.158,41 1.140,46 1.148,03 1.146,8917.886.291.9201.147,91 66.977.329856
30/10/2024 1.177,70 1.142,11 1.175,63 1.147,9117.902.115.0781.171,25 63.670.006857
29/10/2024 1.180,78 1.159,86 1.159,86 1.171,2518.266.093.4681.148,70 70.717.842855
25/10/2024 1.167,06 1.139,94 1.163,50 1.148,7017.914.434.8781.163,83 58.002.192855
24/10/2024 1.183,59 1.156,17 1.178,99 1.163,8318.150.481.6521.180,33 65.895.570855
23/10/2024 1.203,39 1.177,26 1.202,76 1.180,3318.407.674.9671.197,92 55.065.079856
22/10/2024 1.228,83 1.190,49 1.225,69 1.197,9218.681.989.8341.226,05 60.124.783857
21/10/2024 1.239,04 1.222,32 1.232,14 1.226,0519.120.756.4371.237,81 38.136.357855
18/10/2024 1.240,63 1.233,72 1.234,76 1.237,8119.304.217.4951.232,47 43.461.620856
17/10/2024 1.232,47 1.217,17 1.219,58 1.232,4719.220.954.4361.219,28 50.066.299857
16/10/2024 1.219,28 1.206,10 1.207,23 1.219,2819.015.197.3681.210,36 49.236.665855
15/10/2024 1.211,01 1.191,14 1.193,86 1.210,3618.876.048.8971.189,54 46.073.724856
14/10/2024 1.216,38 1.189,54 1.212,09 1.189,5418.551.422.1351.206,76 42.904.093855
11/10/2024 1.206,76 1.193,46 1.202,03 1.206,7618.819.820.4271.200,57 38.214.274856
10/10/2024 1.204,88 1.197,11 1.203,16 1.200,5718.723.250.6241.202,72 43.401.587856
09/10/2024 1.218,17 1.199,04 1.216,99 1.202,7218.756.674.8341.216,93 53.938.854857
08/10/2024 1.220,43 1.209,29 1.213,70 1.216,9318.284.583.5331.225,27 50.436.238856
07/10/2024 1.232,62 1.219,48 1.224,72 1.225,2718.403.914.8721.227,93 137.850.373856
04/10/2024 1.227,93 1.207,35 1.207,35 1.227,9318.443.889.9111.207,35 104.024.986856
03/10/2024 1.216,64 1.204,91 1.207,10 1.207,3518.134.699.3161.219,46 148.315.370856
02/10/2024 1.230,58 1.213,11 1.230,42 1.219,4618.316.643.3791.238,59 68.878.027856
01/10/2024 1.264,72 1.238,59 1.255,02 1.238,5918.603.986.9481.251,49 45.147.257856
30/09/2024 1.283,44 1.251,49 1.270,99 1.251,4918.797.733.6711.277,03 69.212.386856
27/09/2024 1.287,21 1.272,36 1.286,77 1.277,0319.181.286.4351.286,55 48.195.995857
26/09/2024 1.287,78 1.279,14 1.282,21 1.286,5519.324.345.0981.279,50 58.112.037855
25/09/2024 1.279,50 1.262,28 1.268,34 1.279,5019.218.481.5361.269,52 48.975.311856
24/09/2024 1.269,52 1.254,88 1.255,02 1.269,5219.068.510.5901.249,58 68.309.319855
23/09/2024 1.251,55 1.214,67 1.216,35 1.249,5818.768.995.2011.219,91 54.870.419856
20/09/2024 1.230,35 1.218,29 1.227,02 1.219,9118.323.397.6851.226,12 81.123.967856
19/09/2024 1.227,15 1.215,65 1.224,32 1.226,1218.416.668.4041.219,19 53.984.068855
18/09/2024 1.233,63 1.219,19 1.227,12 1.219,1918.312.582.9291.230,31 20.328.283855
17/09/2024 1.233,90 1.222,27 1.229,36 1.230,3118.479.583.3321.224,65 33.905.617855
16/09/2024 1.224,65 1.211,91 1.219,32 1.224,6518.394.585.9251.216,35 24.291.592854
13/09/2024 1.222,07 1.203,86 1.214,11 1.216,3518.269.964.4341.210,35 35.368.351854
12/09/2024 1.231,76 1.209,57 1.227,64 1.210,3518.163.632.4631.220,04 45.657.655855
11/09/2024 1.235,02 1.215,79 1.230,75 1.220,0418.309.131.0221.232,14 36.756.626854
10/09/2024 1.253,71 1.227,65 1.248,14 1.232,1418.490.751.5101.245,37 34.822.932855
09/09/2024 1.255,15 1.244,24 1.253,47 1.245,3718.689.270.9341.254,20 23.264.105856
06/09/2024 1.258,73 1.252,45 1.254,41 1.254,2018.821.797.0821.265,98 28.237.530855
05/09/2024 1.271,92 1.258,79 1.266,77 1.265,9818.998.615.2131.261,32 37.451.005855
04/09/2024 1.261,32 1.247,74 1.256,10 1.261,3218.928.630.0711.274,69 39.184.886856
03/09/2024 1.290,15 1.273,40 1.283,14 1.274,6919.129.252.2801.282,90 28.326.271854
02/09/2024 1.282,90 1.262,30 1.266,63 1.282,9019.252.524.7401.265,62 33.271.308855
30/08/2024 1.265,62 1.252,80 1.262,10 1.265,6218.993.168.6121.256,93 98.866.762855
29/08/2024 1.261,08 1.247,74 1.258,16 1.256,9318.862.815.6261.259,63 27.663.768854
28/08/2024 1.284,01 1.259,07 1.277,83 1.259,6318.903.202.7121.281,75 35.636.103854
27/08/2024 1.292,68 1.276,14 1.282,30 1.281,7519.235.199.0391.283,83 23.188.081856
26/08/2024 1.288,55 1.277,03 1.281,65 1.283,8319.266.390.0521.281,77 24.357.201855
23/08/2024 1.290,30 1.276,85 1.290,30 1.281,7719.235.459.8451.281,61 26.184.634856
22/08/2024 1.282,37 1.266,50 1.275,75 1.281,6119.233.157.1631.277,83 36.261.824854
21/08/2024 1.282,77 1.258,27 1.258,27 1.277,8319.176.465.9681.260,27 27.675.554854
20/08/2024 1.278,89 1.255,44 1.277,23 1.260,2718.912.946.7461.274,59 26.239.963855
19/08/2024 1.289,11 1.274,59 1.284,31 1.274,5919.127.742.6081.286,58 22.847.131855
16/08/2024 1.294,00 1.283,29 1.286,14 1.286,5819.307.693.1841.270,97 50.184.756855
14/08/2024 1.271,46 1.250,80 1.252,23 1.270,9719.073.483.5461.241,80 45.498.091855
13/08/2024 1.247,49 1.230,13 1.231,56 1.241,8018.635.743.9151.231,91 29.113.408856
12/08/2024 1.235,79 1.208,13 1.211,59 1.231,9118.487.314.7791.212,33 23.323.225856
09/08/2024 1.226,29 1.209,22 1.220,38 1.212,3318.262.770.0751.208,97 21.577.161856
08/08/2024 1.210,25 1.189,22 1.207,28 1.208,9718.212.541.6211.216,56 40.467.162854
07/08/2024 1.222,09 1.194,49 1.196,08 1.216,5618.326.810.3091.181,61 46.156.605854
06/08/2024 1.208,51 1.160,82 1.179,59 1.181,6117.800.380.5221.159,77 76.417.316856
05/08/2024 1.254,65 1.123,78 1.254,65 1.159,7717.471.350.0381.254,65 89.543.216855
02/08/2024 1.287,07 1.248,27 1.287,07 1.254,6518.900.694.3731.306,86 62.705.704855
01/08/2024 1.311,75 1.289,45 1.307,77 1.306,8619.687.206.9151.305,20 56.137.781856
31/07/2024 1.305,43 1.277,88 1.278,80 1.305,2019.662.205.7341.277,76 56.750.906857
30/07/2024 1.281,26 1.273,76 1.280,46 1.277,7619.248.857.8111.279,50 23.124.288856
29/07/2024 1.287,85 1.271,82 1.287,85 1.279,5019.274.976.6531.293,69 23.599.387856
26/07/2024 1.300,90 1.290,78 1.300,06 1.293,6919.488.734.4681.300,04 30.943.540856
25/07/2024 1.306,38 1.280,97 1.306,38 1.300,0419.584.411.1001.317,44 45.201.647856
24/07/2024 1.335,69 1.317,44 1.332,87 1.317,4419.846.573.8221.344,67 37.402.583855
23/07/2024 1.354,57 1.339,88 1.345,74 1.344,6720.256.730.7381.348,71 33.417.833856
22/07/2024 1.349,75 1.322,10 1.327,37 1.348,7120.317.627.0461.321,80 43.427.440856
19/07/2024 1.321,80 1.298,70 1.299,46 1.321,8019.912.222.0721.308,76 31.273.711855
18/07/2024 1.308,76 1.278,61 1.284,73 1.308,7619.715.834.3981.283,07 46.976.000855
17/07/2024 1.290,46 1.267,37 1.287,54 1.283,0719.328.849.0771.288,22 32.134.645856
16/07/2024 1.293,14 1.282,20 1.289,06 1.288,2219.406.375.2881.291,75 28.412.260854
15/07/2024 1.292,65 1.273,83 1.276,43 1.291,7519.459.489.8271.273,83 37.879.862854
12/07/2024 1.273,83 1.252,46 1.252,46 1.273,8319.189.585.6031.266,29 36.095.120857
11/07/2024 1.272,78 1.258,33 1.267,03 1.266,2919.075.944.0591.258,32 25.263.285856
10/07/2024 1.271,18 1.253,93 1.271,18 1.258,3218.955.958.8221.268,93 29.376.080855
09/07/2024 1.286,72 1.268,93 1.278,57 1.268,9319.115.802.7371.282,48 33.747.330855
08/07/2024 1.287,31 1.270,04 1.278,49 1.282,4819.319.899.7011.277,31 32.884.977857
05/07/2024 1.278,01 1.265,00 1.271,44 1.277,3119.242.081.4701.267,40 18.279.085856
04/07/2024 1.267,40 1.241,14 1.244,90 1.267,4019.092.693.0121.242,86 25.444.070857
03/07/2024 1.248,24 1.223,34 1.243,43 1.242,8618.723.075.9961.229,51 35.505.485856
02/07/2024 1.250,78 1.225,17 1.243,87 1.229,5118.521.977.2091.256,00 30.283.961855
01/07/2024 1.256,00 1.217,79 1.217,79 1.256,0018.920.930.4691.213,48 46.277.367855
28/06/2024 1.225,06 1.207,34 1.209,11 1.213,4818.280.464.5431.209,69 73.418.679856
27/06/2024 1.218,72 1.199,07 1.207,00 1.209,6918.223.427.6311.206,82 48.757.372857
26/06/2024 1.231,81 1.198,25 1.231,80 1.206,8218.180.080.3811.227,84 82.922.482856
25/06/2024 1.258,78 1.224,16 1.245,60 1.227,8418.496.722.2811.241,44 73.377.695856
21/06/2024 1.253,22 1.236,66 1.249,14 1.241,4417.939.419.6031.246,79 78.487.567855
20/06/2024 1.275,75 1.224,56 1.275,75 1.246,7918.016.753.3221.261,38 45.273.675856
19/06/2024 1.266,07 1.242,04 1.248,89 1.261,3818.227.586.7641.251,64 30.404.233854
18/06/2024 1.257,66 1.225,41 1.225,41 1.251,6418.086.835.9961.228,06 50.846.786854
17/06/2024 1.255,40 1.214,77 1.248,53 1.228,0617.746.021.8841.240,86 44.267.569855
14/06/2024 1.290,06 1.234,18 1.284,24 1.240,8617.931.025.0771.285,41 64.055.193855
13/06/2024 1.306,22 1.283,47 1.303,37 1.285,4118.574.860.4071.301,57 24.335.961855
12/06/2024 1.316,63 1.292,35 1.292,42 1.301,5718.808.349.0131.297,45 44.077.461855
11/06/2024 1.331,22 1.292,20 1.314,47 1.297,4518.748.770.0631.311,85 36.844.690856
10/06/2024 1.312,25 1.268,70 1.274,47 1.311,8518.956.886.1751.296,07 35.170.707856
07/06/2024 1.297,12 1.272,12 1.278,63 1.296,0718.728.847.5811.274,31 46.190.868857
06/06/2024 1.289,31 1.273,37 1.277,20 1.274,3118.414.426.6071.254,08 49.602.684856
05/06/2024 1.260,55 1.227,49 1.244,74 1.254,0818.122.064.2581.235,49 44.796.520856
04/06/2024 1.261,87 1.235,49 1.261,87 1.235,4917.853.413.9351.264,51 33.623.084856
03/06/2024 1.273,30 1.250,73 1.250,73 1.264,5118.272.779.6301.241,66 29.775.052856
31/05/2024 1.260,26 1.239,08 1.260,26 1.241,6617.942.616.3141.257,93 165.237.771855
30/05/2024 1.276,17 1.252,01 1.268,82 1.257,9318.177.709.8481.261,43 53.280.589856
29/05/2024 1.307,22 1.261,43 1.302,57 1.261,4318.228.253.7361.306,88 61.519.354856
28/05/2024 1.322,37 1.298,58 1.318,62 1.306,8818.884.989.4821.325,21 34.360.867855
27/05/2024 1.325,21 1.307,46 1.307,46 1.325,2119.149.862.7581.304,46 20.959.679856
24/05/2024 1.310,16 1.289,06 1.296,18 1.304,4618.850.065.0411.306,48 33.437.725856
23/05/2024 1.323,35 1.301,42 1.317,79 1.306,4818.879.228.1061.316,35 26.093.622855
22/05/2024 1.330,58 1.314,92 1.327,55 1.316,3519.021.909.6811.334,93 38.657.657856
21/05/2024 1.340,74 1.330,15 1.339,23 1.334,9319.290.327.5041.338,14 44.442.096855
20/05/2024 1.349,28 1.328,95 1.334,39 1.338,1419.336.842.8831.323,37 50.939.346856
17/05/2024 1.346,45 1.310,30 1.312,45 1.323,3719.123.315.8651.311,07 65.668.127856
16/05/2024 1.315,68 1.300,33 1.314,87 1.311,0718.945.652.3861.308,96 51.176.887855
15/05/2024 1.311,84 1.287,24 1.290,45 1.308,9618.915.101.2771.281,78 49.548.758856
14/05/2024 1.285,85 1.274,56 1.280,40 1.281,7818.522.328.7501.284,79 34.761.483855
13/05/2024 1.292,56 1.276,12 1.290,67 1.284,7918.565.849.5071.290,79 29.479.763854
09/05/2024 1.282,72 1.268,37 1.279,27 1.279,2718.486.140.0381.276,67 44.818.100856
08/05/2024 1.283,12 1.263,54 1.263,54 1.276,6718.448.522.2571.249,43 89.390.784855
02/05/2024 1.260,06 1.235,38 1.235,38 1.249,4318.054.912.6581.237,38 41.754.514856
30/04/2024 1.258,31 1.237,38 1.254,70 1.237,3817.880.735.7551.256,23 78.424.411856
29/04/2024 1.270,31 1.249,44 1.269,68 1.256,2318.153.092.6581.268,96 43.003.233856
26/04/2024 1.269,96 1.254,13 1.254,13 1.268,9618.337.050.7161.249,87 55.709.023855
25/04/2024 1.263,84 1.247,06 1.258,03 1.249,8718.061.248.9421.264,53 53.341.443857
24/04/2024 1.282,54 1.259,03 1.259,94 1.264,5318.273.109.1171.257,25 95.892.353857
23/04/2024 1.257,25 1.218,11 1.218,93 1.257,2518.167.934.2981.214,98 70.305.897856
22/04/2024 1.214,98 1.186,49 1.192,00 1.214,9817.557.049.0731.179,67 38.724.719856
19/04/2024 1.186,25 1.159,50 1.161,38 1.179,6717.046.780.3411.173,79 34.014.188856
18/04/2024 1.175,05 1.163,67 1.166,10 1.173,7916.961.789.4501.163,93 34.791.052855
17/04/2024 1.172,04 1.153,58 1.162,99 1.163,9316.819.426.8211.161,40 47.366.963856
16/04/2024 1.171,69 1.155,87 1.168,45 1.161,4016.782.807.2011.186,84 61.054.316855
15/04/2024 1.198,04 1.169,54 1.182,39 1.186,8417.150.350.2461.202,29 63.170.805855
12/04/2024 1.231,80 1.193,10 1.225,14 1.202,2917.373.684.3641.228,01 40.302.657856
11/04/2024 1.232,31 1.221,40 1.227,02 1.228,0117.745.393.8761.232,19 41.963.600856
10/04/2024 1.240,22 1.218,96 1.237,78 1.232,1917.805.754.1101.234,00 65.970.278850
09/04/2024 1.235,55 1.195,89 1.197,63 1.234,0017.831.948.5751.195,96 64.699.652854
08/04/2024 1.195,96 1.167,60 1.168,82 1.195,9617.282.261.4181.164,69 64.513.551855
05/04/2024 1.165,54 1.145,69 1.164,48 1.164,6916.830.283.2631.167,64 49.096.207854
04/04/2024 1.176,99 1.156,84 1.164,81 1.167,6416.872.924.8011.163,72 57.885.212855
03/04/2024 1.171,45 1.150,00 1.165,00 1.163,7216.816.331.8741.170,02 59.850.302855
02/04/2024 1.201,77 1.163,07 1.194,91 1.170,0216.907.293.9221.194,91 47.021.582855
28/03/2024 1.204,41 1.190,78 1.198,70 1.194,9117.267.067.5491.199,79 56.091.578856
27/03/2024 1.219,97 1.197,22 1.210,62 1.199,7917.337.592.6201.214,96 47.189.525854
26/03/2024 1.218,07 1.208,06 1.217,97 1.214,9617.556.737.2041.217,57 77.236.850855
22/03/2024 1.226,38 1.213,55 1.224,97 1.217,5717.594.412.9841.229,27 46.038.058856
21/03/2024 1.240,91 1.224,91 1.234,40 1.229,2717.763.564.9161.227,26 81.156.453855
20/03/2024 1.227,26 1.199,35 1.202,99 1.227,2617.734.558.5071.202,53 99.450.232854
19/03/2024 1.211,77 1.186,54 1.200,09 1.202,5317.377.208.7431.207,99 90.799.520854
14/03/2024 1.204,90 1.191,19 1.200,26 1.204,9017.411.418.8651.197,64 110.642.928853
13/03/2024 1.208,88 1.194,86 1.194,94 1.197,6417.306.466.1631.193,62 107.235.605854
12/03/2024 1.204,82 1.178,79 1.197,34 1.193,6215.901.425.9281.202,70 116.020.369853
11/03/2024 1.236,55 1.200,32 1.233,87 1.202,7016.030.486.9511.230,74 214.389.641854
08/03/2024 1.240,44 1.219,72 1.227,67 1.230,7416.404.261.0901.231,49 74.169.819855
06/03/2024 1.268,36 1.249,45 1.252,96 1.267,7216.897.181.9601.252,66 56.248.142853
05/03/2024 1.264,70 1.252,66 1.259,28 1.252,6616.696.402.2631.266,75 63.796.154854
04/03/2024 1.266,97 1.244,03 1.246,82 1.266,7516.884.254.4831.238,76 50.618.400854
01/03/2024 1.250,24 1.237,40 1.245,25 1.238,7616.511.251.2311.247,63 33.835.782854
29/02/2024 1.249,29 1.220,22 1.224,27 1.247,6316.629.467.9201.224,61 61.696.221854
28/02/2024 1.228,41 1.212,06 1.220,76 1.224,6116.322.649.6231.230,10 34.333.810854
27/02/2024 1.232,94 1.214,99 1.221,78 1.230,1016.395.707.5631.224,96 29.131.108854
26/02/2024 1.231,43 1.220,91 1.230,02 1.224,9616.327.240.9231.232,44 24.927.634855
23/02/2024 1.239,54 1.225,83 1.239,54 1.232,4416.426.990.5691.238,75 58.826.921854
22/02/2024 1.241,69 1.229,13 1.236,55 1.238,7516.511.121.9731.234,01 48.134.505854
21/02/2024 1.234,01 1.222,61 1.229,95 1.234,0116.447.914.8981.241,74 63.068.368855
20/02/2024 1.241,74 1.228,72 1.237,48 1.241,7416.550.875.7811.240,55 32.614.199853
19/02/2024 1.240,55 1.219,25 1.228,79 1.240,5516.534.983.2151.226,08 24.554.261855
16/02/2024 1.241,25 1.218,37 1.235,14 1.226,0816.342.225.1511.232,67 37.225.453855
14/02/2024 1.243,63 1.201,14 1.213,69 1.243,6316.576.114.7501.213,21 53.423.169853
13/02/2024 1.223,01 1.209,92 1.220,59 1.213,2116.168.872.7271.217,91 30.583.667854
12/02/2024 1.236,22 1.210,67 1.225,28 1.217,9116.231.532.8061.225,06 26.641.730853
09/02/2024 1.237,33 1.223,38 1.233,85 1.225,0616.326.855.1741.231,32 30.100.764854
07/02/2024 1.250,13 1.209,34 1.247,10 1.224,9616.325.501.1711.245,04 34.716.262854
06/02/2024 1.251,92 1.233,47 1.246,62 1.245,0416.593.111.1481.238,83 79.282.236853
05/02/2024 1.241,11 1.208,88 1.214,68 1.238,8316.510.414.1221.210,68 72.955.711854
02/02/2024 1.221,24 1.209,18 1.210,19 1.210,6816.135.244.2821.201,57 73.365.772854
01/02/2024 1.202,04 1.175,37 1.178,51 1.201,5716.013.731.8051.182,15 81.203.733854
31/01/2024 1.196,20 1.153,85 1.153,85 1.182,1515.755.021.4701.151,86 73.665.951854
30/01/2024 1.156,22 1.131,37 1.138,75 1.151,8615.351.271.8061.139,17 43.171.177855
29/01/2024 1.149,13 1.136,61 1.149,13 1.139,1715.182.126.1431.146,79 32.099.338854
26/01/2024 1.146,79 1.124,16 1.136,70 1.146,7915.283.699.4551.138,66 24.450.235854
25/01/2024 1.146,20 1.124,16 1.146,09 1.138,6615.175.329.7091.144,16 33.637.920855
24/01/2024 1.149,11 1.136,60 1.145,39 1.144,1615.248.696.5451.142,77 32.089.129854
23/01/2024 1.153,66 1.134,64 1.145,55 1.142,7715.230.107.1811.145,60 38.660.659854
22/01/2024 1.149,80 1.126,56 1.133,86 1.145,6015.267.880.3391.133,24 34.498.852854
19/01/2024 1.144,47 1.123,04 1.137,17 1.133,2415.103.161.7891.136,41 38.553.512854
18/01/2024 1.138,40 1.115,28 1.116,20 1.136,4115.145.360.2661.117,25 32.637.539855
16/01/2024 1.138,87 1.114,19 1.138,87 1.119,5314.920.380.5151.144,49 42.567.426854
15/01/2024 1.153,58 1.141,21 1.149,09 1.144,4915.253.002.4821.154,21 34.661.066853
12/01/2024 1.155,14 1.130,39 1.142,90 1.154,2115.382.638.3141.142,79 42.070.985853
11/01/2024 1.146,54 1.133,36 1.134,71 1.142,7915.230.396.9261.126,44 58.734.916854
10/01/2024 1.130,05 1.116,31 1.118,64 1.126,4415.012.452.0651.117,48 33.093.962853
09/01/2024 1.131,05 1.094,91 1.095,60 1.117,4814.893.145.8341.094,14 59.021.514853
08/01/2024 1.094,14 1.074,01 1.076,87 1.094,1414.582.074.0321.077,00 43.315.186856
05/01/2024 1.077,34 1.066,98 1.076,87 1.077,0014.353.601.6071.077,55 24.950.260854
04/01/2024 1.077,55 1.057,67 1.059,24 1.077,5514.360.899.0021.059,10 33.602.143854
03/01/2024 1.076,13 1.059,10 1.075,81 1.059,1014.115.016.7211.077,01 26.361.257854
02/01/2024 1.088,50 1.067,66 1.068,43 1.077,0114.353.755.5881.061,62 18.755.727846

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