Κύπρος \

FTSE/CySE 20
FTSE20_C
142,30
Τελ. Ενημ.:
14:49
-0,74 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
141,7600 143,0400
Άνοιγμα 143,04
Χαμ. 52 εβδ. Υψ. 52 εβδ.
86,82 146,57
Προηγ. Κλείσιμο
143.0400 -1.4400 -0.9967 %

Απόδοση

7 ημερών
-2,12%
1 μηνός
4,14%
3 μηνών
9,22%
6 μηνών
23,42%
1 έτους
62,67%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/03/2025 144,3700 142,1100 144,3700 143,04001.209.179.195 600.552
28/03/2025 146,0600 144,3600 146,0100 144,48001.221.290.793 421.797
28/03/2025 146,0600 144,3600 146,0100 144,48001.221.290.793 421.797
27/03/2025 146,3100 145,2000 146,3100 146,01001.234.284.011 510.771
26/03/2025 146,9400 145,8700 146,1600 146,31001.236.796.100 441.631
24/03/2025 146,8500 146,1000 146,5900 146,14001.235.344.740 603.586
21/03/2025 146,7800 145,6500 146,5300 146,57001.239.010.547 631.429
21/03/2025 146,7800 145,6500 146,5300 146,57001.239.010.547 631.429
20/03/2025 146,7600 143,2800 143,4500 146,53001.238.666.554 1.188.956
19/03/2025 143,6900 141,7300 142,8700 143,48001.212.889.660 549.775
17/03/2025 141,1100 140,0100 140,1800 140,27001.186.325.744 382.705
14/03/2025 140,2300 138,3600 138,6100 140,18001.184.947.110 623.948
13/03/2025 138,8700 137,9200 138,2400 138,61001.171.738.109 381.336
13/03/2025 138,8700 137,9200 138,2400 138,61001.171.738.109 381.336
13/03/2025 138,8700 137,9200 138,2400 138,61001.171.738.109 381.336
13/03/2025 138,8700 137,9200 138,2400 138,61001.171.738.109 381.336
13/03/2025 138,8700 137,9200 138,2400 138,61001.171.738.109 381.336
13/03/2025 138,8700 137,9200 138,2400 138,61001.171.738.109 381.336
13/03/2025 138,8700 137,9200 138,2400 138,61001.171.738.109 381.336
13/03/2025 138,8700 137,9200 138,2400 138,61001.171.738.109 381.336
13/03/2025 138,8700 137,9200 138,2400 138,61001.171.738.109 381.336
13/03/2025 138,8700 137,9200 138,2400 138,61001.171.738.109 381.336
13/03/2025 138,8700 137,9200 138,2400 138,61001.171.738.109 381.336
12/03/2025 138,7900 137,8100 138,0000 138,24001.168.579.643 268.534
11/03/2025 138,8900 137,5200 138,7900 138,00001.166.557.100 320.550
10/03/2025 139,1300 138,5300 139,1300 138,79001.173.188.899 303.650
07/03/2025 139,1500 137,9200 138,3700 139,15001.176.261.778 540.252
06/03/2025 139,3300 137,4900 137,8900 138,29001.168.983.565 1.441.887
05/03/2025 137,8900 137,0400 137,3600 137,89001.165.599.119 281.130
05/03/2025 137,8900 137,0400 137,3600 137,89001.165.599.119 281.130
04/03/2025 138,5000 137,3400 138,2800 137,36001.161.108.235 344.092
28/02/2025 138,3100 137,7500 138,0100 138,28001.168.915.242 365.411
27/02/2025 138,2400 137,6600 138,2400 138,01001.166.589.093 265.741
26/02/2025 138,5900 137,7900 138,1600 138,39001.169.798.642 398.821
25/02/2025 138,9800 138,0400 138,9800 138,16001.167.867.488 445.892
24/02/2025 139,4200 138,6000 138,7700 138,98001.174.839.454 467.620
21/02/2025 139,0400 138,0800 138,8300 138,77001.173.013.499 520.111
20/02/2025 139,5500 138,7600 139,4200 138,83001.173.573.913 431.236
19/02/2025 140,9000 139,2300 140,7300 139,42001.178.524.015 1.045.789
18/02/2025 141,3100 138,0300 138,0300 140,73001.189.592.517 1.385.920
17/02/2025 138,0300 136,3100 137,4200 138,03001.166.790.875 539.519
14/02/2025 137,4200 136,0700 136,4100 137,42001.161.624.190 238.548
13/02/2025 136,4800 135,7100 136,4000 136,15001.150.945.438 555.391
12/02/2025 136,5500 135,4300 135,6600 136,40001.152.991.042 136.586
11/02/2025 136,3800 135,4500 136,0700 135,62001.146.461.991 288.354
07/02/2025 136,3600 135,7500 135,7500 136,17001.151.099.400 345.631
06/02/2025 136,4700 135,5100 136,1600 135,75001.147.533.312 424.667
05/02/2025 136,5300 135,5100 136,4500 136,16001.150.981.190 727.762
04/02/2025 136,4300 135,1900 136,0100 136,38001.152.861.555 613.758
03/02/2025 137,4400 135,5300 137,4400 136,01001.149.729.872 684.731
31/01/2025 138,0200 137,0700 137,2100 137,86001.165.372.544 110.054
30/01/2025 137,7100 136,7500 137,7100 137,21001.159.864.917 239.868
29/01/2025 137,8200 136,8200 137,5200 137,71001.164.079.905 201.698
28/01/2025 137,4700 135,9700 135,9700 137,44001.161.808.336 97.685
27/01/2025 136,5500 135,7900 136,4600 135,97001.149.380.955 341.723
24/01/2025 137,5300 136,3400 136,8200 136,38001.152.820.641 484.224
23/01/2025 137,1500 136,5500 136,5900 136,80001.156.387.160 646.499
22/01/2025 138,4400 136,5900 138,2900 136,59001.154.658.095 490.386
21/01/2025 138,9700 137,9500 138,9700 138,29001.169.029.711 585.137
20/01/2025 140,2200 137,7600 139,3600 138,97001.174.743.416 642.181
17/01/2025 140,2900 139,0200 139,6300 139,26001.177.195.840 645.693
16/01/2025 139,5600 137,0500 137,4000 139,56001.179.686.981 643.275
15/01/2025 137,7000 136,7200 137,1200 137,40001.161.457.085 312.315
14/01/2025 137,6000 136,5500 136,6300 137,12001.159.106.820 270.208
13/01/2025 137,4300 135,7300 136,0600 136,63001.154.964.545 878.494
10/01/2025 136,8100 134,3500 134,5700 136,06001.150.127.329 673.432
09/01/2025 134,7700 133,8300 133,9500 134,57001.137.569.504 348.951
08/01/2025 134,1900 132,8500 133,3400 133,95001.132.297.118 699.456
07/01/2025 133,3400 131,2800 131,6800 133,34001.127.156.848 1.098.966
03/01/2025 131,7600 130,7000 130,9600 131,68001.113.101.052 682.619
02/01/2025 131,2500 130,7900 130,9200 130,96001.107.037.236 244.332
30/12/2024 130,3600 129,8300 130,0900 130,11001.099.860.897 508.343
27/12/2024 130,2300 129,0000 129,2100 130,09001.099.664.179 564.550
23/12/2024 129,3400 128,7600 129,3400 129,19001.092.105.419 794.296
20/12/2024 129,8600 129,2500 129,7800 129,34001.227.121.084 622.909
19/12/2024 129,8000 129,3300 129,4100 129,78001.231.301.547 617.101
18/12/2024 129,9800 129,4600 129,7100 129,69001.230.373.632 705.717
17/12/2024 130,5500 129,7100 130,0300 129,71001.230.619.879 501.424
16/12/2024 130,4000 129,5000 130,2800 130,03001.233.658.141 1.215.083
13/12/2024 130,5500 129,8200 130,5500 130,28001.236.054.690 309.679
12/12/2024 130,5500 129,3200 129,7800 130,55001.238.766.864 977.621
11/12/2024 129,9300 129,2500 129,7500 129,78001.231.458.479 481.689
10/12/2024 129,9800 129,4800 129,6800 129,75001.231.218.200 380.629
09/12/2024 130,0200 129,3400 129,6100 129,68001.230.496.220 514.769
06/12/2024 129,8300 128,2600 128,9200 129,61001.229.840.348 857.780
05/12/2024 129,3600 128,1600 128,3600 128,92001.223.344.980 663.105
04/12/2024 129,0000 128,0500 128,1100 128,36001.218.062.792 741.552
03/12/2024 128,9300 127,9900 128,5200 127,99001.214.569.627 1.360.816
02/12/2024 129,0800 127,7900 128,0000 128,52001.219.548.681 541.790
29/11/2024 128,9500 127,4400 128,8900 128,03001.214.880.476 764.699
28/11/2024 128,8900 127,4200 128,0200 128,89001.223.571.387 866.289
27/11/2024 128,5100 127,3400 127,5700 128,02001.215.268.033 1.074.012
26/11/2024 129,7600 125,5200 125,5200 128,21001.217.101.011 1.725.082
25/11/2024 125,8700 122,0800 122,0800 125,52001.191.552.134 1.548.912
22/11/2024 122,4000 120,6300 122,1800 122,09001.159.009.892 660.342
21/11/2024 122,5000 121,2300 122,2900 122,18001.159.893.263 355.902
20/11/2024 122,9000 121,7600 122,9000 122,29001.160.890.127 1.454.430
19/11/2024 124,2900 122,6800 124,2300 122,90001.166.709.181 1.359.619
18/11/2024 124,4900 123,2700 124,4000 124,23001.179.374.293 903.411
15/11/2024 125,5000 124,2600 125,5000 124,38001.180.792.490 583.171
14/11/2024 125,8200 124,6100 125,8200 125,50001.191.426.061 1.261.746
13/11/2024 126,1400 125,0800 125,9700 125,82001.194.527.065 1.821.463
12/11/2024 125,4000 124,3100 124,5500 125,31001.189.648.358 847.804
11/11/2024 125,0100 123,5200 123,9100 124,55001.182.394.374 1.074.325
08/11/2024 125,2400 123,2400 123,9500 123,91001.176.379.933 1.271.009
07/11/2024 124,6900 116,7200 116,7200 123,92001.176.627.582 4.553.675
06/11/2024 117,2200 116,1700 116,8700 116,72001.108.272.637 307.737
05/11/2024 118,0600 115,6900 118,0600 116,75001.108.551.287 343.041
04/11/2024 118,4500 117,7300 118,2600 118,06001.120.949.519 260.147
01/11/2024 119,7200 117,8000 119,6500 118,26001.122.830.411 279.377
31/10/2024 119,8700 119,0600 119,8400 119,65001.136.184.442 330.930
30/10/2024 121,0900 119,7600 121,0900 119,84001.137.976.304 421.318
29/10/2024 121,8700 119,6500 121,2000 121,57001.154.427.647 1.743.740
25/10/2024 121,8400 119,0700 119,9400 121,20001.150.929.583 3.129.886
24/10/2024 121,3900 119,7500 120,9300 119,94001.139.001.889 2.913.120
23/10/2024 121,2000 119,7100 120,8500 120,93001.148.397.073 1.783.360
22/10/2024 120,9700 118,7900 120,7700 120,85001.147.613.910 2.376.411
21/10/2024 120,7700 117,8900 119,6500 120,77001.146.900.485 1.589.610
18/10/2024 120,3000 118,4700 120,1800 119,65001.136.200.237 1.215.725
17/10/2024 120,5100 118,3100 120,5100 120,18001.141.353.605 988.784
16/10/2024 120,5100 116,7800 119,3600 120,51001.144.538.736 1.112.565
15/10/2024 121,8000 116,8800 121,8000 119,36001.133.572.718 597.157
14/10/2024 122,6700 119,0800 122,6700 121,80001.156.806.714 632.011
11/10/2024 122,9900 120,2800 122,7200 122,67001.165.010.122 696.679
10/10/2024 122,7200 118,2100 118,8900 122,72001.165.529.362 1.559.019
09/10/2024 123,2900 118,0600 122,5500 120,70001.146.342.236 1.562.274
08/10/2024 122,5500 118,6100 118,7000 122,55001.163.988.300 2.362.412
07/10/2024 119,0400 115,9000 117,2200 118,70001.127.390.389 1.131.392
04/10/2024 117,1900 115,7300 116,4500 117,19001.113.043.319 1.287.200
03/10/2024 116,4500 115,0400 115,7200 116,45001.106.424.770 1.094.956
02/10/2024 116,9100 114,7000 116,9100 115,90001.101.121.875 1.014.749
30/09/2024 116,9100 114,8300 116,2800 116,91001.110.737.549 1.168.681
27/09/2024 116,9000 114,5600 115,3600 116,28001.104.729.116 1.357.265
26/09/2024 116,3000 114,1400 115,9800 115,53001.097.685.002 914.797
25/09/2024 116,3800 115,2500 116,1100 116,16001.103.600.740 825.270
24/09/2024 116,1600 114,4700 115,5200 116,13001.103.317.401 1.101.817
23/09/2024 115,5200 113,0400 113,7300 115,52001.097.582.439 1.838.676
20/09/2024 113,7300 111,0700 111,2000 113,73001.080.507.500 860.652
19/09/2024 111,9600 109,9000 111,0100 111,20001.056.528.053 662.678
18/09/2024 112,2600 110,8300 112,0800 111,23001.056.787.199 458.564
17/09/2024 112,4200 111,1500 112,0200 112,08001.064.874.100 499.973
16/09/2024 112,2100 111,2100 112,1000 112,02001.064.272.504 488.538
13/09/2024 112,9500 111,3400 112,9300 112,10001.065.010.183 499.543
12/09/2024 112,9300 110,9100 112,3700 112,93001.073.195.612 723.390
11/09/2024 113,1500 111,8100 113,1500 112,37001.067.802.048 803.774
10/09/2024 113,2300 110,5800 111,4200 113,15001.075.198.211 552.721
09/09/2024 111,4400 109,8200 111,4400 111,42001.058.807.201 869.587
06/09/2024 111,4400 109,8700 110,2800 111,44001.058.964.985 598.241
05/09/2024 110,3700 109,3200 109,3200 110,37001.048.897.314 343.911
04/09/2024 111,0600 109,0700 111,0600 109,32001.038.952.123 883.941
03/09/2024 112,3400 110,5100 111,4800 111,06001.055.525.291 802.116
02/09/2024 112,1000 109,6000 110,0700 111,48001.059.501.290 623.808
30/08/2024 110,9700 109,0900 109,0900 110,07001.046.074.578 1.346.490
29/08/2024 109,8800 109,0900 109,5800 109,09001.036.820.365 787.305
28/08/2024 109,6400 108,1100 108,1100 109,58001.041.493.297 416.031
27/08/2024 108,7100 107,8800 108,6800 108,11001.027.552.353 314.065
26/08/2024 110,3500 108,6900 109,1900 108,69001.033.091.981 404.394
23/08/2024 109,5300 108,5400 109,3500 109,19001.037.773.990 726.427
22/08/2024 110,0800 108,9900 109,2100 109,35001.039.355.697 1.179.090
21/08/2024 110,4300 106,4200 106,9200 109,21001.038.065.593 1.465.381
20/08/2024 108,0500 103,9700 104,2000 106,95001.016.569.807 917.619
19/08/2024 104,7600 102,4600 102,7000 103,9600988.220.310 637.900
16/08/2024 103,7700 101,0100 101,2200 102,7000976.202.351 648.962
14/08/2024 102,5000 100,5500 100,8100 100,9800959.900.683 343.258
13/08/2024 102,8900 99,8100 99,8100 100,8100958.225.453 504.612
12/08/2024 100,6900 99,4100 99,4100 99,8100948.781.979 297.079
09/08/2024 99,7900 98,9000 99,7900 99,4100944.922.008 146.987
08/08/2024 100,7600 99,3700 100,7600 99,7900948.589.601 447.408
07/08/2024 100,8100 99,0600 99,0600 100,7600957.755.306 207.345
06/08/2024 99,9300 97,8000 97,8000 99,0600941.643.305 333.512
05/08/2024 105,0400 97,5000 105,0400 97,7700929.387.373 1.208.845
02/08/2024 106,7500 104,5400 104,9000 105,0400998.506.581 645.258
01/08/2024 105,5100 102,8700 103,0400 104,9200997.419.618 887.396
31/07/2024 103,2000 100,2500 100,6900 103,0400979.572.900 750.089
30/07/2024 100,9100 99,9600 100,3000 100,6900957.228.822 612.926
29/07/2024 101,1800 100,1900 100,4100 100,3000953.476.210 631.012
26/07/2024 101,0300 100,2000 101,0000 100,4100954.511.282 243.126
25/07/2024 101,2200 100,0600 100,7400 101,0000960.178.616 453.051
24/07/2024 101,4500 99,9100 100,0700 101,0900961.012.307 1.072.409
23/07/2024 100,8800 99,7400 100,8500 100,0700951.290.003 296.428
22/07/2024 101,5700 99,4900 99,7800 100,8500958.723.640 298.212
19/07/2024 100,4500 99,1900 100,1500 100,3800954.262.641 358.178
18/07/2024 100,1700 98,8100 99,5300 100,1500952.131.288 313.567
17/07/2024 99,8700 98,9900 99,7900 99,5300946.324.069 315.762
16/07/2024 99,9600 98,9200 99,9500 99,7900948.718.320 231.951
15/07/2024 100,2700 99,3000 99,8800 99,9500950.311.698 420.555
12/07/2024 100,1100 98,2700 98,6700 99,7600948.493.477 510.104
11/07/2024 99,2600 97,9500 98,5400 98,6700938.133.861 391.913
10/07/2024 98,6400 97,8700 98,5100 98,5400936.849.678 217.806
09/07/2024 98,7300 98,2100 98,5200 98,4500936.030.925 141.941
08/07/2024 99,1000 98,6000 99,0100 98,6100937.596.483 316.648
05/07/2024 99,6700 98,9200 99,5900 99,0300941.548.691 151.999
04/07/2024 99,8600 98,8300 99,6200 99,5900946.942.471 270.337
03/07/2024 99,7500 99,0200 99,0300 99,6200947.200.526 514.030
02/07/2024 99,4200 98,0500 98,2400 99,0000941.368.000 277.747
01/07/2024 98,6300 97,3500 97,9200 98,2400934.113.700 374.196
28/06/2024 98,1500 96,8400 97,2500 97,9200931.031.713 517.790
27/06/2024 98,3900 97,0700 98,3100 97,2500924.805.580 694.325
26/06/2024 99,8000 98,0300 99,4700 98,3100934.906.579 435.419
25/06/2024 100,7500 99,1700 100,7500 99,4700945.902.645 245.681
21/06/2024 100,8700 99,7700 100,4700 100,7500940.048.550 483.064
20/06/2024 100,6700 99,6800 100,2800 100,4700937.382.565 251.707
19/06/2024 100,5800 99,9200 100,4000 100,2800935.668.745 269.431
18/06/2024 100,3900 98,7900 98,8400 100,3900936.614.581 232.084
17/06/2024 99,2000 98,6800 99,1700 98,8400922.272.881 187.278
14/06/2024 99,6700 98,6800 99,5400 99,1700925.337.592 319.564
13/06/2024 100,0400 98,9400 99,9600 99,5400928.876.757 468.701
12/06/2024 100,3000 98,6600 99,0600 99,9600932.784.099 401.828
11/06/2024 99,3100 97,8600 97,9200 99,0900924.609.038 1.130.692
10/06/2024 97,9900 96,5800 97,3600 97,9200913.761.532 1.689.490
07/06/2024 99,2300 96,9300 98,2200 97,3600908.527.145 898.899
06/06/2024 98,7700 97,1400 97,2600 98,3100917.491.616 656.170
05/06/2024 98,2000 96,5000 97,3200 97,2600907.679.927 437.554
04/06/2024 99,5400 96,8900 99,5400 97,3100908.143.346 897.313
03/06/2024 99,5300 99,0900 99,3000 99,5300928.878.307 354.036
31/05/2024 100,3500 98,9400 100,2400 99,3000926.713.892 430.704
30/05/2024 100,8200 100,0000 100,3500 100,2400935.605.989 320.604
29/05/2024 101,0100 100,2200 100,9400 100,3700936.735.031 305.467
28/05/2024 101,6000 100,6700 100,9100 100,9400942.084.741 184.186
27/05/2024 101,7600 100,8300 101,3200 100,9100941.828.800 434.185
24/05/2024 101,6900 99,6400 99,6400 101,3300945.767.569 847.182
23/05/2024 100,4800 98,7300 99,0700 99,7600931.137.888 1.026.060
22/05/2024 99,4000 97,5000 97,5000 99,0700924.730.269 1.294.857
21/05/2024 97,6300 96,1400 96,1400 97,4700909.805.295 790.644
20/05/2024 96,4900 95,4500 96,0400 96,1400897.451.183 873.771
17/05/2024 96,4900 95,5500 96,0000 96,0400896.541.625 449.364
16/05/2024 96,7800 95,2700 95,3300 96,0000896.243.857 921.418
15/05/2024 96,3700 92,6900 92,6900 95,2700889.440.082 1.701.057
14/05/2024 92,4800 91,6000 91,6000 92,3700862.366.927 1.136.401
13/05/2024 91,9300 91,2500 91,2500 91,6000855.219.227 539.315
09/05/2024 90,5700 89,7600 90,1800 90,3700843.787.422 405.705
08/05/2024 90,3800 88,9500 88,9500 90,1800842.019.796 1.390.523
02/05/2024 88,3800 87,7600 87,8200 88,3500824.924.929 974.686
30/04/2024 88,3700 87,7800 88,0800 87,8200819.994.594 876.142
29/04/2024 88,2500 87,6900 87,8500 88,0800822.429.536 623.447
26/04/2024 87,9600 87,3400 87,3800 87,8500820.278.267 361.225
25/04/2024 88,2000 86,8400 88,2000 87,3800815.898.524 739.115
24/04/2024 88,5500 87,7100 88,0800 88,2000823.612.837 606.374
23/04/2024 88,4600 87,9100 87,9100 88,0400822.082.771 807.272
19/04/2024 88,1500 87,1500 88,1500 87,4700816.768.902 295.527
18/04/2024 88,2800 86,8200 86,8200 88,1500823.105.834 408.830
17/04/2024 87,8800 86,8200 87,7600 86,8200810.695.541 360.884
16/04/2024 88,5100 87,2500 88,5100 87,7300819.061.815 586.559
15/04/2024 88,6000 87,5600 88,3400 88,5100826.281.026 497.864
12/04/2024 88,6400 87,9600 88,6400 88,3400824.705.035 931.458
11/04/2024 88,9400 88,0500 88,9400 88,6400827.498.526 264.601
10/04/2024 88,9500 87,8600 87,9000 88,9400830.343.120 663.200
09/04/2024 87,8300 86,6800 87,1000 87,8300819.958.771 548.823
08/04/2024 87,1900 86,5900 86,9300 87,1000813.135.023 710.615
05/04/2024 87,6600 86,6500 87,6600 86,9000811.292.899 364.766
04/04/2024 88,0500 87,4200 87,6900 87,6600818.427.106 306.907
03/04/2024 87,9300 87,5400 87,9300 87,6900818.634.381 358.945
02/04/2024 88,3500 87,6500 88,2600 87,9300820.914.217 538.767
28/03/2024 88,4700 87,5900 87,7000 88,2600823.957.427 567.999
27/03/2024 88,2700 87,4700 87,7400 87,7000818.747.001 362.744
26/03/2024 88,0300 87,5300 87,9200 87,7400819.084.727 140.412
22/03/2024 88,2300 87,6700 88,1000 87,9200820.799.161 5.607.965
21/03/2024 88,3700 87,7400 88,3700 88,1000822.473.619 2.680.039
20/03/2024 88,9700 87,8400 87,8400 88,3700824.993.457 814.898
19/03/2024 88,0800 87,3300 88,0000 87,8400820.104.099 228.771
15/03/2024 88,2600 87,7100 88,0100 88,0000821.567.033 153.806
14/03/2024 88,3600 87,5800 88,1700 88,0100823.883.567 222.947
13/03/2024 88,4500 87,8200 87,9700 88,1700825.394.853 126.423
12/03/2024 88,7800 88,0600 88,7600 88,2100825.844.843 759.790
11/03/2024 89,7200 88,3800 89,5700 88,7600830.938.079 633.943
08/03/2024 89,5900 88,6900 89,4700 89,5200838.107.511 284.694
06/03/2024 89,6600 88,7100 88,7100 89,5400838.293.388 571.197
05/03/2024 88,9500 88,6600 88,7600 88,7100830.515.217 277.006
04/03/2024 89,0600 88,3300 88,5200 88,7600830.989.135 490.963
01/03/2024 88,5500 87,0300 87,0300 88,5200828.671.426 452.404
29/02/2024 87,3300 86,5500 86,8600 87,0300814.744.167 1.029.749
28/02/2024 87,4200 86,6200 87,2700 86,8500813.050.930 742.532
27/02/2024 87,5400 85,7900 85,9600 87,2700817.029.537 915.199
26/02/2024 86,0100 85,6500 86,0100 85,9600804.694.534 491.306
23/02/2024 86,4700 85,8000 86,4700 86,0100805.186.678 317.264
22/02/2024 86,6500 86,0500 86,3900 86,4700809.509.062 5.840.479
21/02/2024 86,5100 86,0900 86,3400 86,3900808.756.676 580.526
20/02/2024 86,7500 86,1900 86,3200 86,3400808.271.428 3.933.749
19/02/2024 87,1200 85,7500 85,7500 86,3200808.074.252 561.385
16/02/2024 86,5800 85,6800 86,5200 85,7800803.027.131 522.405
14/02/2024 85,8200 84,9400 85,3800 85,6000801.391.791 495.394
13/02/2024 85,4700 85,1600 85,4700 85,3900799.369.868 681.094
12/02/2024 85,4600 85,0900 85,4000 85,4600800.025.507 1.176.903
09/02/2024 85,4900 84,8600 84,8800 85,3900799.396.486 384.479
07/02/2024 85,1900 84,4400 84,4900 84,7500793.427.568 467.711
06/02/2024 85,1200 84,4900 84,7100 84,4900790.933.784 213.435
05/02/2024 84,9600 84,0100 84,0100 84,7100793.018.186 670.974
02/02/2024 84,0800 83,2400 83,3900 83,8900785.343.356 289.435
01/02/2024 83,4400 82,8800 83,0000 83,3900780.706.501 412.313
31/01/2024 83,5200 82,6600 82,6600 83,0000777.035.054 229.629
30/01/2024 83,1700 82,2700 83,1700 82,6600773.877.539 154.343
29/01/2024 83,3100 82,7100 83,0500 82,9900776.925.833 149.050
26/01/2024 83,4600 82,9800 83,1600 83,0500777.474.078 243.236
25/01/2024 83,3700 82,7400 82,8300 83,1600778.542.525 227.885
24/01/2024 83,2000 82,1100 82,3500 82,8300775.419.743 227.835
23/01/2024 82,4300 81,9500 81,9900 82,3500770.904.751 90.474
22/01/2024 82,5200 81,9300 82,5100 81,9900767.608.699 159.138
19/01/2024 82,5100 81,9600 82,3600 82,5100772.467.695 51.896
18/01/2024 82,4200 81,9500 82,1000 82,3600771.012.423 836.498
16/01/2024 82,8000 82,0800 82,8000 82,2400769.867.013 84.059
15/01/2024 82,9600 82,4900 82,6000 82,8000775.126.878 341.417
12/01/2024 82,6700 82,2000 82,5800 82,6000773.274.732 150.671
11/01/2024 83,2600 82,4200 83,2600 82,6400773.684.359 200.254
10/01/2024 83,2100 82,5000 82,7800 83,2000778.872.588 364.432
09/01/2024 83,0400 82,4900 82,5000 82,7800774.977.929 190.698
08/01/2024 83,0500 82,0900 82,8100 82,5000772.336.701 286.660
05/01/2024 82,9000 82,4700 82,9000 82,8100775.250.035 293.083
04/01/2024 83,0400 82,4200 82,5300 82,9000776.101.588 226.816
03/01/2024 82,9000 82,0800 82,5600 82,5300772.647.933 348.613
02/01/2024 82,7700 82,1500 82,5700 82,5600772.936.565 44.293

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
14:49:44.899 5.277,00 142,30 0,00 0,000,00
14:49:14.899 5.271,00 142,30 0,00 0,000,00
14:48:44.899 5.265,00 142,30 0,00 0,000,00
14:48:14.899 5.259,00 142,30 0,00 0,000,00
14:47:44.899 5.253,00 142,30 0,00 0,000,00
14:47:14.899 5.247,00 142,30 0,00 0,000,00
14:46:44.898 5.239,00 142,30 0,00 0,000,00
14:46:14.898 5.233,00 142,30 0,00 0,000,00
14:45:44.898 5.224,00 142,30 0,00 0,000,00
14:45:14.898 5.215,00 142,30 0,00 0,000,00