Χρηματιστήριο \

ΟΠΑΠ Α.Ε. (ΚΟ)
ΟΠΑΠ
ΟΠΑΠ

ΟΠΑΠ Α.Ε. (ΚΟ)

19.1200
0.0600 0.3148%
29/04/2025 , 14:39 Πρ. Κλείσιμο 19.0600
Χαμηλό Υψηλό
18,96 19,24
Χαμ. 52 εβδ. Υψ. 52 εβδ.
14,54 19,06
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
28/04/2025 19,06 18,75 18,99 19,06528.18918,99 9.989.3201.792
25/04/2025 19,02 18,60 18,95 18,99981.40618,95 18.573.7891.730
24/04/2025 19,00 18,70 18,80 18,951.399.17418,86 26.311.4771.400
23/04/2025 18,97 18,74 18,74 18,86219.18218,74 4.136.6631.130
22/04/2025 19,13 18,66 18,71 18,74620.98018,71 11.711.0822.769
17/04/2025 18,90 18,59 18,80 18,71313.41718,93 5.878.0831.495
16/04/2025 18,93 18,60 18,70 18,93347.95218,91 6.549.5801.868
15/04/2025 18,94 18,60 18,65 18,91300.69418,78 5.673.1381.411
14/04/2025 18,78 18,27 18,58 18,78441.15818,41 8.197.4692.312
11/04/2025 18,48 17,86 18,36 18,41752.41618,30 13.788.8064.260
10/04/2025 18,42 18,00 18,40 18,30855.90617,77 15.572.8064.441
09/04/2025 17,80 17,10 17,15 17,77650.34117,68 11.276.6653.389
08/04/2025 17,89 16,79 16,99 17,68749.85616,50 13.125.8543.921
07/04/2025 17,00 16,11 16,26 16,50969.97217,38 16.057.8444.526
04/04/2025 18,33 17,04 18,33 17,38972.27818,30 17.159.4474.504
03/04/2025 18,52 18,24 18,40 18,30374.63018,68 6.863.5471.962
02/04/2025 18,73 18,36 18,58 18,68298.77318,58 5.547.0431.480
01/04/2025 18,58 18,23 18,23 18,58185.78418,33 3.437.6991.115
31/03/2025 18,70 18,15 18,56 18,33565.02718,77 10.370.5822.779
28/03/2025 18,81 18,55 18,55 18,77287.54318,76 5.387.1331.444
28/03/2025 18,81 18,55 18,55 18,77287.54318,76 5.387.1331.444
27/03/2025 18,76 18,30 18,50 18,76352.79618,50 6.560.6951.979
26/03/2025 18,80 18,33 18,60 18,50886.50918,40 16.479.9854.237
24/03/2025 18,48 18,03 18,16 18,40439.09318,24 8.064.2062.128
21/03/2025 18,24 17,60 17,60 18,241.370.75817,60 24.781.7653.633
21/03/2025 18,24 17,60 17,60 18,241.370.75817,60 24.781.7653.633
20/03/2025 17,60 17,22 17,29 17,60500.56217,14 8.732.8832.613
19/03/2025 17,55 17,14 17,51 17,14439.88417,50 7.615.9742.091
17/03/2025 17,55 17,34 17,36 17,47105.01117,50 1.834.536786
14/03/2025 17,50 17,19 17,32 17,50290.54317,32 5.044.6041.426
13/03/2025 17,40 17,03 17,21 17,32322.79517,31 5.576.9331.466
13/03/2025 17,40 17,03 17,21 17,32322.79517,31 5.576.9331.466
13/03/2025 17,40 17,03 17,21 17,32322.79517,31 5.576.9331.466
13/03/2025 17,40 17,03 17,21 17,32322.79517,31 5.576.9331.466
13/03/2025 17,40 17,03 17,21 17,32322.79517,31 5.576.9331.466
13/03/2025 17,40 17,03 17,21 17,32322.79517,31 5.576.9331.466
13/03/2025 17,40 17,03 17,21 17,32322.79517,31 5.576.9331.466
13/03/2025 17,40 17,03 17,21 17,32322.79517,31 5.576.9331.466
13/03/2025 17,40 17,03 17,21 17,32322.79517,31 5.576.9331.466
13/03/2025 17,40 17,03 17,21 17,32322.79517,31 5.576.9331.466
13/03/2025 17,40 17,03 17,21 17,32322.79517,31 5.576.9331.466
12/03/2025 17,31 16,90 16,90 17,31205.99616,90 3.543.3451.174
11/03/2025 17,10 16,86 16,99 16,90149.34517,07 2.532.8311.097
10/03/2025 17,09 16,80 17,09 17,07255.49917,09 4.332.7431.616
07/03/2025 17,14 16,91 17,08 17,09127.21217,03 2.166.222991
06/03/2025 17,16 16,90 17,03 17,03127.76917,03 2.172.2571.210
05/03/2025 17,22 16,93 17,08 17,03322.66017,10 5.521.9521.675
05/03/2025 17,22 16,93 17,08 17,03322.66017,10 5.521.9521.675
04/03/2025 17,19 16,73 17,10 17,10309.39117,10 5.266.3882.585
28/02/2025 17,10 16,92 17,08 17,10679.01217,08 11.598.9881.105
27/02/2025 17,08 16,82 16,91 17,08309.85817,00 5.266.9311.568
26/02/2025 17,00 16,62 16,62 17,00266.52616,62 4.499.3991.882
25/02/2025 17,07 16,62 16,87 16,62393.26316,87 6.599.2842.319
24/02/2025 17,22 16,84 17,22 16,87543.74717,14 9.214.2831.634
21/02/2025 17,35 17,07 17,30 17,14255.90617,39 4.406.1511.504
20/02/2025 17,39 16,87 17,04 17,39352.78416,95 6.079.1481.672
19/02/2025 17,06 16,94 17,06 16,95176.30517,02 2.994.1821.383
18/02/2025 17,08 16,85 17,00 17,02208.05317,02 3.533.9191.190
17/02/2025 17,09 16,79 16,85 17,02170.00816,85 2.885.5731.375
14/02/2025 17,00 16,85 17,00 16,85306.01417,05 5.172.4721.972
13/02/2025 17,05 16,85 16,92 17,05545.32016,93 9.245.1782.155
12/02/2025 16,93 16,75 16,80 16,93389.76316,77 6.570.2791.739
11/02/2025 16,81 16,65 16,77 16,77356.74316,77 5.973.4841.764
07/02/2025 16,88 16,51 16,79 16,88203.39716,79 3.414.3861.009
06/02/2025 16,79 16,44 16,52 16,79321.04316,40 5.341.8881.337
05/02/2025 16,60 16,31 16,60 16,40301.95316,62 4.956.7641.640
04/02/2025 16,62 16,37 16,42 16,62176.79916,38 2.920.4811.141
03/02/2025 16,49 16,22 16,36 16,38339.83216,56 5.551.5401.709
31/01/2025 16,74 16,55 16,59 16,56261.92316,53 4.356.3881.059
30/01/2025 16,85 16,53 16,80 16,53299.00116,80 4.966.5941.252
29/01/2025 16,86 16,34 16,68 16,80350.15316,67 5.853.2421.778
28/01/2025 16,80 16,24 16,45 16,67392.65916,45 6.539.6351.774
27/01/2025 16,46 16,23 16,46 16,45107.81216,45 1.763.289702
24/01/2025 16,45 16,11 16,23 16,45304.02916,18 4.976.9042.039
23/01/2025 16,23 16,08 16,08 16,18338.64916,15 5.474.9561.375
22/01/2025 16,17 16,01 16,08 16,15317.73415,98 5.118.2591.551
21/01/2025 16,15 15,97 16,15 15,98278.48916,15 4.466.3241.218
20/01/2025 16,15 16,01 16,10 16,15158.94316,07 2.559.160922
17/01/2025 16,07 15,77 15,98 16,07401.71615,92 6.406.4891.628
16/01/2025 16,15 15,87 16,00 15,92261.86416,00 4.183.1751.084
15/01/2025 16,00 15,83 15,94 16,00281.24415,94 4.483.6871.330
14/01/2025 15,94 15,60 15,60 15,94223.02115,60 3.533.3251.291
13/01/2025 15,75 15,56 15,70 15,60262.30915,56 4.099.3201.210
10/01/2025 15,85 15,56 15,70 15,56404.05615,70 6.325.447882
09/01/2025 15,92 15,70 15,84 15,70287.79515,80 4.538.0851.230
08/01/2025 15,99 15,80 15,92 15,80355.24515,99 5.636.7741.235
07/01/2025 15,99 15,74 15,74 15,99353.27715,74 5.624.8082.086
03/01/2025 15,87 15,66 15,72 15,74104.05115,78 1.642.435909
02/01/2025 15,84 15,63 15,70 15,78128.70115,70 2.022.743975
30/12/2024 15,73 15,57 15,66 15,60190.12115,66 2.974.1671.030
27/12/2024 15,71 15,34 15,42 15,66167.14215,50 2.605.9061.235
23/12/2024 15,78 15,50 15,78 15,50166.79415,69 2.597.419979
20/12/2024 15,76 15,53 15,70 15,69376.54515,73 5.896.2451.367
19/12/2024 15,73 15,42 15,58 15,73196.58415,74 3.072.0441.140
18/12/2024 15,74 15,40 15,40 15,74146.79315,40 2.293.4241.036
17/12/2024 15,86 15,40 15,78 15,40521.48315,78 8.094.5052.830
16/12/2024 15,96 15,78 15,90 15,78169.62816,00 2.687.096805
13/12/2024 16,04 15,86 16,02 16,00187.12516,02 2.983.0601.119
12/12/2024 16,02 15,83 15,90 16,02353.85315,91 5.642.1171.542
11/12/2024 15,92 15,72 15,92 15,91146.22915,92 2.318.3031.042
10/12/2024 15,98 15,82 15,90 15,92168.20915,94 2.676.642956
09/12/2024 15,96 15,76 15,77 15,94204.89815,89 3.258.8251.117
06/12/2024 15,89 15,58 15,73 15,89257.32215,80 4.044.9911.239
05/12/2024 15,80 15,40 15,42 15,80344.88115,48 5.383.2821.293
04/12/2024 15,53 15,27 15,34 15,48318.21215,31 4.914.5261.516
03/12/2024 15,58 15,15 15,51 15,31550.03315,51 8.424.9823.437
02/12/2024 15,78 15,50 15,64 15,51257.29515,51 4.008.5031.525
29/11/2024 15,68 15,51 15,56 15,51264.57315,66 4.111.0921.046
28/11/2024 15,80 15,55 15,72 15,66125.26915,79 1.960.578971
27/11/2024 15,81 15,57 15,72 15,79173.87015,78 2.733.7681.097
26/11/2024 15,80 15,50 15,70 15,78127.49715,56 2.003.596833
25/11/2024 15,83 15,56 15,80 15,561.254.40015,80 19.555.4051.482
22/11/2024 15,80 15,35 15,41 15,80477.26415,30 7.454.3552.182
21/11/2024 15,44 15,05 15,20 15,30383.02415,03 5.859.0062.016
20/11/2024 15,19 14,85 14,85 15,03572.22614,85 8.611.1311.870
19/11/2024 15,07 14,67 15,07 14,85395.59214,98 5.866.8272.024
18/11/2024 15,14 14,91 15,14 14,98214.42815,14 3.210.6751.237
15/11/2024 15,14 14,92 15,00 15,14348.80715,09 5.234.9001.501
14/11/2024 15,31 14,98 15,07 15,09641.00415,00 9.655.2431.919
13/11/2024 15,15 14,97 15,10 15,00532.19315,10 7.997.3171.503
12/11/2024 15,15 15,07 15,10 15,10656.05515,13 9.916.4451.982
11/11/2024 15,24 15,06 15,06 15,13430.45115,06 6.524.7291.701
08/11/2024 15,11 15,00 15,10 15,06206.39315,10 3.108.428983
07/11/2024 15,20 15,02 15,10 15,10589.81815,10 8.903.2171.218
06/11/2024 15,39 15,10 15,34 15,10247.89315,28 3.763.7211.299
05/11/2024 15,31 15,10 15,25 15,28251.10715,25 3.826.4671.234
04/11/2024 15,35 15,19 15,35 15,25270.60315,69 4.129.3741.488
01/11/2024 15,81 15,68 15,75 15,69380.56215,68 5.987.2061.407
31/10/2024 15,84 15,60 15,60 15,68457.05315,52 7.183.5161.382
30/10/2024 15,83 15,52 15,78 15,52290.37315,78 4.545.0441.574
29/10/2024 15,90 15,67 15,88 15,78387.30615,67 6.103.0011.955
25/10/2024 15,85 15,60 15,77 15,67575.32715,73 9.018.7871.817
24/10/2024 15,87 15,72 15,76 15,73291.29815,76 4.590.7921.410
23/10/2024 15,95 15,76 15,92 15,76305.19015,83 4.831.4771.462
22/10/2024 16,03 15,81 16,00 15,83497.90916,00 7.904.1852.002
21/10/2024 16,08 15,91 16,00 16,00348.16615,95 5.571.6561.241
18/10/2024 16,02 15,84 15,92 15,95147.19115,84 2.351.757791
17/10/2024 16,04 15,84 15,91 15,84158.81715,98 2.529.0561.058
16/10/2024 15,98 15,78 15,78 15,98106.95915,75 1.702.114648
15/10/2024 15,84 15,64 15,73 15,75393.93615,73 6.194.1851.743
14/10/2024 15,89 15,73 15,85 15,73166.64415,78 2.634.290663
11/10/2024 15,90 15,78 15,88 15,78188.23515,81 2.981.151889
10/10/2024 15,97 15,81 15,92 15,81217.38515,90 3.448.292963
09/10/2024 15,99 15,82 15,82 15,90266.50515,82 4.244.5871.000
08/10/2024 15,99 15,82 15,95 15,82257.62315,97 4.094.6771.196
07/10/2024 16,08 15,95 16,06 15,97186.38116,06 2.978.351846
04/10/2024 16,06 15,71 15,71 16,06343.63315,71 5.479.5271.332
03/10/2024 15,79 15,64 15,68 15,71351.48815,68 5.521.1681.814
02/10/2024 15,89 15,62 15,87 15,68461.21815,91 7.272.5131.910
01/10/2024 16,09 15,91 15,96 15,91336.24015,96 5.370.0221.089
30/09/2024 16,10 15,93 16,00 15,96608.55615,98 9.734.2611.595
27/09/2024 16,10 15,93 16,00 15,98485.65416,00 7.774.0701.350
26/09/2024 16,10 15,92 15,92 16,00383.92915,96 6.145.6821.747
25/09/2024 16,06 15,89 15,93 15,96394.80915,93 6.301.4541.387
24/09/2024 16,05 15,89 15,89 15,93290.95115,87 4.646.1911.363
23/09/2024 15,94 15,83 15,87 15,87372.30715,87 5.915.4831.092
20/09/2024 16,00 15,80 15,80 15,87408.58215,82 6.497.1501.086
19/09/2024 15,95 15,81 15,90 15,82308.99015,90 4.894.9061.511
18/09/2024 15,99 15,84 15,91 15,90168.06115,85 2.676.6981.060
17/09/2024 15,95 15,81 15,94 15,85269.47315,95 4.275.2411.302
16/09/2024 16,02 15,80 16,00 15,95165.75916,00 2.637.003831
13/09/2024 16,00 15,79 15,86 16,00204.63315,63 3.255.3481.053
12/09/2024 15,90 15,56 15,81 15,63328.46115,59 5.174.1291.433
11/09/2024 15,99 15,59 15,85 15,59441.18115,85 6.942.4991.931
10/09/2024 16,08 15,85 16,08 15,85214.98015,98 3.427.121869
09/09/2024 16,06 15,96 15,98 15,98204.19815,98 3.267.6871.243
06/09/2024 16,01 15,89 16,00 15,98275.17416,00 4.394.6201.050
05/09/2024 16,15 15,91 16,15 16,00210.74516,09 3.376.0461.382
04/09/2024 16,10 15,94 16,10 16,09155.31416,10 2.488.0591.040
03/09/2024 16,18 16,00 16,15 16,10337.53216,15 5.431.556661
02/09/2024 16,15 15,64 15,64 16,15255.41215,64 4.085.7181.147
30/08/2024 15,94 15,64 15,89 15,64954.34515,96 14.963.6772.766
29/08/2024 16,00 15,81 15,81 15,96246.71815,81 3.931.0041.540
28/08/2024 16,08 15,81 16,07 15,81311.67716,10 4.965.4481.505
27/08/2024 16,14 15,95 16,12 16,10360.55916,12 5.777.7162.061
26/08/2024 16,16 16,03 16,11 16,12269.00316,15 4.331.3751.134
23/08/2024 16,20 16,06 16,20 16,15224.06416,19 3.614.7921.147
22/08/2024 16,19 15,97 15,97 16,19167.14416,10 2.694.2161.232
21/08/2024 16,10 15,98 16,06 16,10217.77516,10 3.497.8041.014
20/08/2024 16,10 15,95 16,05 16,10174.91416,09 2.807.0241.456
19/08/2024 16,10 15,95 16,10 16,09118.45616,10 1.898.115750
16/08/2024 16,10 15,91 15,91 16,10274.57815,97 4.400.3461.392
14/08/2024 15,97 15,66 15,75 15,97228.41715,72 3.627.1171.230
13/08/2024 15,74 15,44 15,53 15,72155.00415,53 2.425.812980
12/08/2024 15,69 15,53 15,60 15,53175.73115,57 2.741.0691.144
09/08/2024 15,68 15,54 15,64 15,57129.39415,61 2.019.320934
08/08/2024 15,64 15,40 15,50 15,61308.79115,42 4.806.5891.605
07/08/2024 15,64 15,22 15,24 15,42585.58015,06 9.073.4353.168
06/08/2024 15,48 14,90 14,90 15,06543.23914,82 8.222.1533.006
05/08/2024 15,09 14,56 15,00 14,82700.79115,70 10.407.6613.651
02/08/2024 15,89 15,51 15,89 15,70471.33915,95 7.408.6472.525
01/08/2024 16,08 15,91 16,00 15,95203.09016,11 3.244.0951.599
31/07/2024 16,11 15,89 15,91 16,11372.93415,94 5.981.2571.536
30/07/2024 16,06 15,90 16,04 15,94492.59016,04 7.858.3201.227
29/07/2024 16,04 15,89 15,98 16,04112.59815,98 1.801.568820
26/07/2024 16,02 15,79 15,87 15,98391.44215,87 6.247.643767
25/07/2024 15,96 15,62 15,96 15,87475.32815,96 7.518.5731.441
24/07/2024 16,00 15,74 16,00 15,96344.66816,03 5.473.8951.328
23/07/2024 16,10 15,95 16,10 16,03232.04116,01 3.716.1801.562
22/07/2024 16,01 15,80 15,88 16,01291.46115,81 4.645.4151.938
19/07/2024 15,81 15,60 15,70 15,81241.91015,75 3.807.1051.279
18/07/2024 15,87 15,61 15,80 15,75319.92915,80 5.029.9681.170
17/07/2024 15,80 15,51 15,58 15,80316.46715,60 4.973.3341.419
16/07/2024 15,70 15,45 15,60 15,601.153.24915,60 17.929.6681.325
15/07/2024 15,90 15,60 15,70 15,60290.81715,70 4.557.8331.504
12/07/2024 15,79 15,50 15,58 15,70364.47515,58 5.705.9652.100
11/07/2024 15,58 15,17 15,18 15,58332.40715,21 5.145.0431.849
10/07/2024 15,40 15,16 15,40 15,21237.12415,40 3.612.7941.419
09/07/2024 15,40 14,90 14,90 15,40428.20515,00 6.530.9542.817
08/07/2024 15,10 14,86 15,00 15,00361.50515,04 5.419.1671.525
05/07/2024 15,05 14,95 14,98 15,04181.28114,95 2.720.165851
04/07/2024 14,96 14,80 14,80 14,95200.88914,80 2.995.8231.218
03/07/2024 14,84 14,74 14,74 14,80144.48314,67 2.137.8191.098
02/07/2024 14,90 14,67 14,74 14,67193.43614,74 2.853.5471.057
01/07/2024 14,80 14,64 14,64 14,74153.85914,64 2.270.186982
28/06/2024 14,94 14,64 14,88 14,64354.42814,79 5.223.9621.826
27/06/2024 14,91 14,79 14,90 14,79244.68614,90 3.634.9031.156
26/06/2024 14,90 14,40 14,40 14,90548.43314,47 8.063.4412.071
21/06/2024 14,68 14,50 14,60 14,56744.00814,60 10.841.5701.459
20/06/2024 14,79 14,60 14,70 14,60314.86314,72 4.611.4961.702
19/06/2024 14,84 14,65 14,75 14,72198.81214,75 2.925.5011.204
17/06/2024 14,99 14,76 14,99 14,80174.15914,83 2.583.4201.125
14/06/2024 14,99 14,71 14,92 14,83319.21614,92 4.737.2201.505
13/06/2024 14,95 14,70 14,70 14,92264.87914,70 3.945.3651.373
12/06/2024 14,97 14,70 14,86 14,70296.31814,71 4.382.6431.634
11/06/2024 15,08 14,70 15,02 14,71414.24614,92 6.130.4192.268
10/06/2024 15,03 14,63 14,80 14,92315.95914,90 4.691.3701.692
07/06/2024 15,10 14,90 15,00 14,90131.43815,00 1.970.708967
06/06/2024 15,25 14,98 15,17 15,00261.74615,13 3.943.8941.420
05/06/2024 15,13 14,60 14,61 15,13813.74614,54 12.142.2023.074
04/06/2024 14,86 14,50 14,83 14,54938.12614,88 13.704.2895.016
03/06/2024 14,94 14,65 14,65 14,88261.38614,65 3.881.0061.571
31/05/2024 14,93 14,65 14,85 14,651.345.03914,72 19.751.8212.398
30/05/2024 15,11 14,72 14,94 14,72522.63014,81 7.752.8992.493
29/05/2024 14,98 14,73 14,90 14,81364.54114,78 5.418.9981.861
28/05/2024 15,10 14,78 15,08 14,78557.31615,02 8.300.4192.745
27/05/2024 15,32 15,02 15,12 15,02253.98115,08 3.847.8501.448
24/05/2024 15,20 14,90 14,90 15,08320.30114,95 4.841.1191.371
23/05/2024 15,16 14,95 14,95 14,95498.15814,88 7.485.0192.393
22/05/2024 15,26 14,88 15,20 14,88957.35615,18 14.352.0024.826
21/05/2024 15,50 15,18 15,40 15,18666.49715,35 10.186.4582.949
20/05/2024 15,51 15,30 15,30 15,35325.65715,30 5.015.8571.988
17/05/2024 15,66 15,30 15,66 15,30414.97115,54 6.410.0212.217
16/05/2024 15,68 15,41 15,54 15,54303.42115,54 4.712.5531.645
15/05/2024 15,67 15,53 15,60 15,54226.07815,50 3.524.7331.197
14/05/2024 15,61 15,40 15,41 15,50475.73115,42 7.369.5272.190
13/05/2024 15,48 15,39 15,46 15,42413.75615,41 6.385.8601.844
09/05/2024 15,64 15,53 15,57 15,53490.26715,57 7.639.2892.609
08/05/2024 15,70 15,50 15,50 15,571.244.83915,50 19.383.1895.013
02/05/2024 15,74 15,50 15,61 15,50848.74915,61 13.220.9063.306
30/04/2024 15,89 15,61 15,88 15,61565.81115,85 8.889.3863.008
29/04/2024 16,00 15,85 16,00 15,85657.23016,42 10.460.0953.130
26/04/2024 16,59 16,42 16,43 16,42389.78116,28 6.427.1732.157
25/04/2024 16,65 16,28 16,64 16,28391.23916,58 6.434.1502.212
24/04/2024 16,77 16,58 16,74 16,58286.23916,65 4.774.3861.714
23/04/2024 16,75 16,64 16,64 16,65528.72116,64 8.827.6501.703
22/04/2024 16,70 16,43 16,43 16,64301.42516,43 5.017.6811.750
19/04/2024 16,55 16,08 16,08 16,43428.82116,15 7.012.6292.378
18/04/2024 16,28 16,15 16,18 16,15282.09416,09 4.567.753977
17/04/2024 16,32 16,09 16,20 16,09397.64316,09 6.439.3221.520
16/04/2024 16,26 16,09 16,22 16,09402.53716,22 6.502.3621.753
15/04/2024 16,37 16,11 16,17 16,22472.72616,30 7.668.4892.058
12/04/2024 16,45 16,23 16,23 16,30150.19516,23 2.456.130959
11/04/2024 16,35 16,15 16,27 16,23136.41216,19 2.217.964886
10/04/2024 16,40 16,19 16,34 16,19205.76316,19 3.342.7331.123
09/04/2024 16,39 16,13 16,20 16,19277.25716,11 4.497.8611.408
08/04/2024 16,38 16,11 16,18 16,11254.05616,18 4.113.7751.659
05/04/2024 16,27 16,10 16,19 16,18294.00416,19 4.757.8091.710
04/04/2024 16,40 16,16 16,20 16,19269.39716,12 4.372.9411.663
03/04/2024 16,50 16,12 16,50 16,12408.95316,31 6.650.4402.644
02/04/2024 16,71 16,29 16,68 16,31306.94716,68 5.046.2602.256
28/03/2024 16,80 16,28 16,31 16,68371.84816,26 6.189.6782.035
27/03/2024 16,51 16,25 16,25 16,26384.94116,25 6.296.4501.599
26/03/2024 16,55 16,25 16,36 16,25359.65716,49 5.888.8492.106
22/03/2024 16,65 16,41 16,57 16,49233.91016,48 3.861.9141.648
21/03/2024 16,75 16,48 16,58 16,48214.41116,58 3.554.9741.331
20/03/2024 16,67 16,22 16,22 16,58284.63916,22 4.696.4651.715
19/03/2024 16,90 16,22 16,78 16,22525.53116,82 8.661.0383.043
14/03/2024 17,04 16,72 16,94 16,85560.63716,80 9.439.2392.906
13/03/2024 17,10 16,80 16,96 16,80338.25516,70 5.734.8922.353
12/03/2024 17,07 16,70 17,00 16,70330.90416,77 5.576.1812.390
11/03/2024 17,12 16,77 17,12 16,77350.86717,05 5.918.1662.180
08/03/2024 17,10 16,80 17,00 17,05130.00417,10 2.213.3091.038
06/03/2024 17,16 16,62 16,95 16,76442.21217,03 7.443.6582.414
05/03/2024 17,35 16,91 17,31 17,03306.11617,31 5.220.2122.069
04/03/2024 17,31 17,00 17,10 17,31343.74517,10 5.927.7831.989
01/03/2024 17,10 16,80 16,87 17,10226.47216,87 3.851.2951.222
29/02/2024 16,88 16,69 16,73 16,87588.48416,82 9.909.9371.916
28/02/2024 16,94 16,60 16,94 16,82272.66616,90 4.566.4771.915
27/02/2024 16,94 16,48 16,55 16,90392.41716,55 6.581.4482.009
26/02/2024 16,55 16,20 16,20 16,55259.70116,14 4.264.5821.506
23/02/2024 16,25 16,10 16,12 16,14291.14216,12 4.710.3241.012
22/02/2024 16,30 16,12 16,14 16,12174.09316,16 2.821.490930
21/02/2024 16,32 16,10 16,20 16,16294.81116,18 4.773.8061.377
20/02/2024 16,41 16,18 16,36 16,18366.62016,45 5.961.7151.879
19/02/2024 16,50 16,22 16,30 16,45161.00416,31 2.634.560871
16/02/2024 16,41 16,00 16,04 16,31423.43516,04 6.882.8481.777
14/02/2024 16,48 16,15 16,15 16,31204.91116,33 3.350.4031.175
13/02/2024 16,53 16,33 16,47 16,33185.98216,59 3.057.7441.263
12/02/2024 16,63 16,45 16,49 16,59186.34416,45 3.086.4111.295
09/02/2024 16,53 16,38 16,46 16,45222.55016,35 3.667.2271.544
07/02/2024 16,55 16,32 16,40 16,42319.14916,48 5.240.0521.785
06/02/2024 16,50 16,20 16,50 16,481.304.75416,50 21.485.7791.194
05/02/2024 16,50 16,29 16,35 16,50210.42516,35 3.459.1211.025
02/02/2024 16,35 16,10 16,21 16,35227.31816,21 3.699.1011.072
01/02/2024 16,28 16,02 16,02 16,21235.25016,02 3.797.9791.350
31/01/2024 16,24 16,02 16,16 16,02255.81016,10 4.118.288870
30/01/2024 16,21 16,00 16,13 16,10263.08416,20 4.236.3071.358
29/01/2024 16,20 15,98 16,04 16,20224.50216,20 3.602.058880
26/01/2024 16,27 16,03 16,03 16,20143.52316,18 2.322.737728
25/01/2024 16,36 16,13 16,36 16,18259.41316,32 4.204.0051.137
24/01/2024 16,32 16,01 16,01 16,32256.07715,99 4.157.8141.095
23/01/2024 16,20 15,89 16,08 15,99182.54716,06 2.936.772997
22/01/2024 16,06 15,85 15,85 16,06169.34315,91 2.709.979935
19/01/2024 15,98 15,84 15,95 15,91182.83415,90 2.909.326707
18/01/2024 16,05 15,83 15,96 15,90198.91115,95 3.170.803881
16/01/2024 15,93 15,70 15,77 15,71183.87815,85 2.909.441890
15/01/2024 15,95 15,65 15,65 15,85279.53615,65 4.436.5261.179
12/01/2024 16,00 15,65 16,00 15,65476.54615,95 7.530.0191.788
11/01/2024 16,04 15,72 15,85 15,95435.06415,85 6.923.8111.737
10/01/2024 15,88 15,69 15,72 15,85433.84015,82 6.857.2141.426
09/01/2024 15,99 15,73 15,90 15,82326.67915,89 5.172.2081.659
08/01/2024 15,89 15,56 15,77 15,89241.48315,64 3.802.1911.177
05/01/2024 15,80 15,40 15,80 15,64368.61715,76 5.741.8922.025
04/01/2024 15,81 15,52 15,52 15,76279.07215,61 4.384.1951.616
03/01/2024 15,62 15,40 15,55 15,61257.19315,55 4.000.5351.196
02/01/2024 15,55 15,32 15,32 15,55278.86315,37 4.318.9211.413

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