| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,4100 | -5,05 % | -0,0750 | 8.300 |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | -0,0210 | 250.255 |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | -0,0072 | 152.902 |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | -0,0130 | 15.482 |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | -1,2000 | 335 |
| ΣΕΝΤΡ | 0,3310 | -2,93 % | -0,0100 | 12.751 |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | -0,0380 | 576.996 |
| ΙΑΤΡ | 1,9150 | -2,79 % | -0,0550 | 7.796 |
| ΜΙΝ | 0,7100 | -2,74 % | -0,0200 | 8.208 |
| NOVAL | 2,8400 | -2,07 % | -0,0600 | 38.977 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,4000 €
0,0000 (0,00%)
- Άνοιγμα 8,4000
- Υψηλό 8,4000
- Χαμηλό 8,4000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/10/2024 | 7,3500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 1 | 7,30 |
| 09/10/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 08/10/2024 | 7,3500 | 1,38% | 7,3000 | 7,3500 | 7,3000 | 410 | 3.011,35 |
| 07/10/2024 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 04/10/2024 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 30 | 217,50 |
| 03/10/2024 | 7,2500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 2 | 14,70 |
| 02/10/2024 | 7,2500 | 0,00% | 7,2000 | 7,3500 | 7,2000 | 40 | 290,25 |
| 01/10/2024 | 7,2500 | -5,84% | 7,3000 | 7,3500 | 7,2500 | 1.414 | 10.316,75 |
| 30/9/2024 | 7,7000 | 6,21% | 7,4000 | 7,7000 | 7,1000 | 1.317 | 10.056,25 |
| 27/9/2024 | 7,2500 | -9,94% | 7,6000 | 7,6000 | 7,2500 | 2.646 | 19.550,40 |
| 26/9/2024 | 8,0500 | 1,90% | 7,8000 | 8,0500 | 7,8000 | 1.250 | 10.023,55 |
| 25/9/2024 | 7,9000 | -1,25% | 7,9000 | 7,9000 | 7,9000 | 590 | 4.661,00 |
| 24/9/2024 | 8,0000 | 1,27% | 7,9000 | 8,0000 | 7,9000 | 2.500 | 19.950,00 |
| 23/9/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 20/9/2024 | 7,9000 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 53 | 421,35 |
| 19/9/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 18/9/2024 | 7,9000 | 0,00% | 7,9000 | 8,0000 | 7,9000 | 524 | 4.155,00 |
| 17/9/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 16/9/2024 | 7,9000 | 1,28% | 7,8000 | 7,9000 | 7,8000 | 950 | 7.490,00 |
| 13/9/2024 | 7,8000 | -1,27% | 7,7000 | 7,8000 | 7,7000 | 946 | 7.334,20 |
| 12/9/2024 | 7,9000 | 0,00% | 7,9000 | 7,9500 | 7,9000 | 1.077 | 8.512,15 |
| 11/9/2024 | 7,9000 | 0,00% | 7,8000 | 7,9000 | 7,8000 | 405 | 3.189,50 |
| 10/9/2024 | 7,9000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 10 | 77,50 |
| 09/9/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 06/9/2024 | 7,9000 | 3,95% | 7,9000 | 7,9000 | 7,9000 | 1.080 | 8.532,00 |
| 05/9/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 04/9/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 25 | 190,00 |
| 03/9/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 02/9/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 30/8/2024 | 7,6000 | -3,18% | 7,6000 | 7,6000 | 7,6000 | 330 | 2.508,00 |
| 29/8/2024 | 7,8500 | -0,63% | 7,8000 | 7,8500 | 7,6000 | 638 | 4.923,30 |
| 28/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 27/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 26/8/2024 | 7,9000 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 6 | 47,70 |
| 23/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 22/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 21/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 20/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 19/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 16/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 14/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 13/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 12/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 09/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 08/8/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 1.150 | 9.085,00 |
| 07/8/2024 | 7,9000 | 3,95% | 7,5000 | 7,9000 | 7,5000 | 330 | 2.595,00 |
| 06/8/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 130 | 988,00 |
| 05/8/2024 | 7,6000 | -4,40% | 7,6500 | 7,6500 | 7,6000 | 1.549 | 11.797,40 |
| 02/8/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 01/8/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 50 | 397,50 |
| 31/7/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 30/7/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 619 | 4.921,05 |
| 29/7/2024 | 7,9500 | -0,62% | 7,9500 | 7,9500 | 7,9500 | 381 | 3.028,95 |
| 26/7/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 25/7/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 24/7/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 310 | 2.480,00 |
| 23/7/2024 | 8,0000 | 0,63% | 8,0000 | 8,0000 | 8,0000 | 8.000 | 64.000,00 |
| 22/7/2024 | 7,9500 | 0,00% | 7,9000 | 7,9500 | 7,9000 | 271 | 2.144,90 |
| 19/7/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 18/7/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 17/7/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 49 | 389,55 |
| 16/7/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 15/7/2024 | 7,9500 | 0,00% | 7,6500 | 7,9500 | 7,6500 | 253 | 1.999,65 |
| 12/7/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 11/7/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 10/7/2024 | 7,9500 | -1,24% | 7,9500 | 7,9500 | 7,9500 | 190 | 1.510,50 |
| 09/7/2024 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 08/7/2024 | 8,0500 | 0,00% | 8,0000 | 8,0000 | 7,9500 | 11 | 87,95 |
| 05/7/2024 | 8,0500 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 1 | 7,60 |
| 04/7/2024 | 8,0500 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 1 | 7,90 |
| 03/7/2024 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 02/7/2024 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 01/7/2024 | 8,0500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 50 | 400,00 |
| 28/6/2024 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 27/6/2024 | 8,0500 | 0,63% | 8,0500 | 8,0500 | 8,0500 | 300 | 2.415,00 |
| 26/6/2024 | 8,0000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 50 | 405,00 |
| 25/6/2024 | 8,0000 | 0,63% | 8,0000 | 8,0000 | 8,0000 | 2.170 | 17.360,00 |
| 21/6/2024 | 7,9500 | 1,92% | 7,9500 | 7,9500 | 7,9500 | 976 | 7.759,20 |
| 20/6/2024 | 7,8000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 80 | 628,00 |
| 19/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 18/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 17/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 14/6/2024 | 7,8000 | -2,50% | 7,8000 | 7,8000 | 7,8000 | 700 | 5.460,00 |
| 13/6/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 50 | 400,00 |
| 12/6/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/6/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/6/2024 | 8,0000 | 3,90% | 7,7500 | 8,0000 | 7,7500 | 300 | 2.398,00 |
| 07/6/2024 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 06/6/2024 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 05/6/2024 | 7,7000 | -4,94% | 7,7500 | 7,7500 | 7,7000 | 118 | 911,10 |
| 04/6/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 03/6/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 7 | 56,70 |
| 31/5/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 30/5/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 29/5/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 28/5/2024 | 8,1000 | 3,18% | 8,1000 | 8,1000 | 8,1000 | 200 | 1.620,00 |
| 27/5/2024 | 7,8500 | -4,27% | 7,9000 | 7,9000 | 7,8500 | 750 | 5.912,50 |
| 24/5/2024 | 8,2000 | 2,50% | 8,0500 | 8,2000 | 8,0500 | 1.828 | 14.917,55 |
| 23/5/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 22/5/2024 | 8,0000 | -3,03% | 8,0500 | 8,0500 | 8,0000 | 1.510 | 12.110,45 |
| 21/5/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 1.320 | 10.890,00 |
| 20/5/2024 | 8,2500 | 0,61% | 8,2000 | 8,3500 | 8,2000 | 954 | 7.900,50 |
| 17/5/2024 | 8,2000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 1 | 8,05 |
| 16/5/2024 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 530 | 4.346,00 |
| 15/5/2024 | 8,2000 | 2,50% | 8,2000 | 8,2000 | 8,2000 | 498 | 4.083,60 |
| 14/5/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/5/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 4.000 | 32.000,00 |
| 10/5/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 8 | 64,00 |
| 09/5/2024 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 500 | 4.000,00 |
| 08/5/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 1.155 | 9.355,50 |
| 02/5/2024 | 8,1000 | -1,22% | 8,1000 | 8,1000 | 8,1000 | 650 | 5.265,00 |
| 30/4/2024 | 8,2000 | 1,86% | 7,9000 | 8,2000 | 7,9000 | 1.085 | 8.869,85 |
| 29/4/2024 | 8,0500 | -4,17% | 8,0500 | 8,2500 | 8,0500 | 2.309 | 18.702,15 |
| 26/4/2024 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 25/4/2024 | 8,4000 | 5,00% | 7,9500 | 8,4000 | 7,9500 | 2.241 | 18.419,50 |
| 24/4/2024 | 8,0000 | -3,03% | 8,2500 | 8,3500 | 8,0000 | 1.985 | 16.218,45 |
| 23/4/2024 | 8,2500 | 0,00% | 8,3000 | 8,3000 | 8,1000 | 1.999 | 16.411,50 |
| 22/4/2024 | 8,2500 | 3,13% | 8,0000 | 8,3000 | 8,0000 | 3.429 | 28.198,80 |
| 19/4/2024 | 8,0000 | 0,63% | 8,0000 | 8,0000 | 8,0000 | 250 | 2.000,00 |
| 18/4/2024 | 7,9500 | 1,92% | 7,9000 | 8,1000 | 7,9000 | 513 | 4.055,30 |
| 17/4/2024 | 7,8000 | 0,65% | 7,8000 | 7,8000 | 7,8000 | 521 | 4.063,80 |
| 16/4/2024 | 7,7500 | -0,64% | 7,8000 | 7,8000 | 7,7000 | 504 | 3.916,20 |
| 15/4/2024 | 7,8000 | -1,89% | 7,9000 | 7,9000 | 7,8000 | 195 | 1.523,50 |
| 12/4/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 11/4/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 10/4/2024 | 7,9500 | -0,62% | 8,0000 | 8,0000 | 7,7000 | 4.554 | 35.777,90 |
| 09/4/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 287 | 2.296,00 |
| 08/4/2024 | 8,0000 | -0,62% | 8,0000 | 8,0000 | 8,0000 | 600 | 4.800,00 |
| 05/4/2024 | 8,0500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 16 | 129,60 |
| 04/4/2024 | 8,0500 | -0,62% | 8,0500 | 8,0500 | 8,0500 | 120 | 966,00 |
| 03/4/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 430 | 3.483,00 |
| 02/4/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 28/3/2024 | 8,1000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 50 | 410,00 |
| 27/3/2024 | 8,1000 | 0,62% | 8,0500 | 8,1000 | 8,0500 | 350 | 2.830,00 |
| 26/3/2024 | 8,0500 | -2,42% | 8,2500 | 8,2500 | 8,0500 | 612 | 4.987,60 |
| 22/3/2024 | 8,2500 | -1,20% | 8,2500 | 8,2500 | 8,2500 | 370 | 3.052,50 |
| 21/3/2024 | 8,3500 | 1,83% | 8,3000 | 8,3500 | 8,3000 | 1.696 | 14.100,55 |
| 20/3/2024 | 8,2000 | -0,61% | 8,2500 | 8,2500 | 8,2000 | 380 | 3.117,50 |
| 19/3/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 15/3/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 14/3/2024 | 8,2500 | 1,85% | 8,2000 | 8,2500 | 8,2000 | 1.090 | 8.983,00 |
| 13/3/2024 | 8,1000 | -2,41% | 8,1000 | 8,1000 | 8,1000 | 200 | 1.620,00 |
| 12/3/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 11/3/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 08/3/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 07/3/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 06/3/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 05/3/2024 | 8,3000 | 0,61% | 8,3000 | 8,3000 | 8,3000 | 614 | 5.096,20 |
| 04/3/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 700 | 5.775,00 |
| 01/3/2024 | 8,2500 | 1,23% | 8,2500 | 8,2500 | 8,2500 | 626 | 5.164,50 |
| 29/2/2024 | 8,1500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 50 | 412,50 |
| 28/2/2024 | 8,1500 | 0,62% | 8,1000 | 8,2000 | 8,0000 | 545 | 4.442,75 |
| 27/2/2024 | 8,1000 | 1,25% | 8,1000 | 8,1000 | 8,1000 | 260 | 2.106,00 |
| 26/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 23/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 22/2/2024 | 8,0000 | -2,44% | 8,0000 | 8,0000 | 8,0000 | 200 | 1.600,00 |
| 21/2/2024 | 8,2000 | -4,65% | 8,2000 | 8,2000 | 8,2000 | 900 | 7.380,00 |
| 20/2/2024 | 8,6000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 2 | 17,00 |
| 19/2/2024 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 16/2/2024 | 8,6000 | 0,00% | 8,5500 | 8,5500 | 8,5500 | 60 | 513,00 |
| 15/2/2024 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 13 | 111,80 |
| 14/2/2024 | 8,6000 | 0,58% | 7,7500 | 8,6500 | 7,7500 | 1.697 | 14.530,80 |
| 13/2/2024 | 8,5500 | 0,59% | 8,5000 | 8,5500 | 8,5000 | 480 | 4.089,00 |
| 12/2/2024 | 8,5000 | 2,41% | 8,1000 | 8,5500 | 8,1000 | 4.889 | 41.058,60 |
| 09/2/2024 | 8,3000 | 3,11% | 8,0500 | 8,3500 | 8,0500 | 2.534 | 20.757,55 |
| 08/2/2024 | 8,0500 | 0,63% | 8,0000 | 8,0500 | 8,0000 | 5.539 | 44.369,50 |
| 07/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 06/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,9500 | 2.050 | 16.390,00 |
| 02/2/2024 | 8,0000 | 0,00% | 7,9500 | 8,0000 | 7,9500 | 1.495 | 11.935,25 |
| 01/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 31/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 29/1/2024 | 8,0000 | -0,62% | 8,0000 | 8,0000 | 8,0000 | 1.200 | 9.600,00 |
| 26/1/2024 | 8,0500 | 0,63% | 8,0500 | 8,0500 | 8,0500 | 300 | 2.415,00 |
| 25/1/2024 | 8,0000 | -0,62% | 8,1500 | 8,1500 | 8,0000 | 1.995 | 16.130,00 |
| 24/1/2024 | 8,0500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 3 | 24,30 |
| 23/1/2024 | 8,0500 | 1,90% | 8,0000 | 8,0500 | 8,0000 | 2.010 | 16.122,50 |
| 22/1/2024 | 7,9000 | 1,28% | 7,9000 | 7,9000 | 7,9000 | 300 | 2.370,00 |
| 19/1/2024 | 7,8000 | 0,00% | 7,7000 | 7,8000 | 7,7000 | 176 | 1.371,80 |
| 18/1/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 17/1/2024 | 7,8000 | 2,63% | 7,5500 | 7,8000 | 7,5500 | 105 | 817,75 |
| 16/1/2024 | 7,6000 | -1,94% | 7,6500 | 7,6500 | 7,6000 | 500 | 3.808,65 |
| 15/1/2024 | 7,7500 | -3,13% | 7,7500 | 7,7500 | 7,7500 | 230 | 1.782,50 |
| 12/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.449 | 11.592,00 |
| 11/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/1/2024 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 200 | 1.600,00 |
| 08/1/2024 | 8,1000 | 3,18% | 8,0000 | 8,1500 | 8,0000 | 2.924 | 23.562,45 |
| 05/1/2024 | 7,8500 | -1,88% | 7,8500 | 7,8500 | 7,8000 | 150 | 1.175,00 |
| 04/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/1/2024 | 8,0000 | 1,27% | 8,0000 | 8,0000 | 8,0000 | 30 | 240,00 |
| 02/1/2024 | 7,9000 | 1,28% | 7,8500 | 8,0000 | 7,8500 | 417 | 3.302,10 |
| 29/12/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 58 | 452,40 |
| 28/12/2023 | 7,8000 | -1,27% | 7,8000 | 7,8000 | 7,8000 | 6 | 46,80 |
| 27/12/2023 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,8500 | 155 | 1.223,40 |
| 22/12/2023 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 250 | 1.975,00 |
| 21/12/2023 | 7,9000 | -0,63% | 7,9000 | 7,9000 | 7,9000 | 60 | 474,00 |
| 20/12/2023 | 7,9500 | -0,62% | 7,9500 | 7,9500 | 7,9500 | 203 | 1.613,85 |
| 19/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 100 | 800,00 |
| 18/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 200 | 1.600,00 |
| 15/12/2023 | 8,0000 | -0,62% | 8,0000 | 8,0000 | 8,0000 | 40 | 320,00 |
| 14/12/2023 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 13/12/2023 | 8,0500 | 2,55% | 7,9500 | 8,0500 | 7,9500 | 1.002 | 7.981,95 |
| 12/12/2023 | 7,8500 | -1,88% | 7,6500 | 8,0000 | 7,6500 | 2 | 15,65 |
| 11/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 107 | 856,00 |
| 08/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 07/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 06/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/12/2023 | 8,0000 | -0,62% | 7,6500 | 8,0000 | 7,6500 | 12 | 92,50 |
| 04/12/2023 | 8,0500 | 0,63% | 7,8000 | 8,0500 | 7,7000 | 890 | 7.033,50 |
| 01/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 461 | 3.688,00 |
| 30/11/2023 | 8,0000 | 1,27% | 8,0000 | 8,0000 | 8,0000 | 3.502 | 28.016,00 |
| 29/11/2023 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 28/11/2023 | 7,9000 | -1,25% | 7,9000 | 7,9000 | 7,9000 | 13 | 102,70 |
| 27/11/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,9000 | 74 | 586,70 |
| 24/11/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 8 | 64,00 |
| 23/11/2023 | 8,0000 | 1,27% | 8,0000 | 8,0000 | 8,0000 | 1 | 8,00 |
| 22/11/2023 | 7,9000 | -1,25% | 7,9000 | 7,9000 | 7,8500 | 50 | 393,65 |
| 21/11/2023 | 8,0000 | 0,63% | 7,9500 | 8,0000 | 7,9500 | 732 | 5.852,10 |
| 20/11/2023 | 7,9500 | 0,00% | 7,5000 | 7,9500 | 7,5000 | 231 | 1.777,95 |
| 17/11/2023 | 7,9500 | -0,62% | 7,9000 | 7,9500 | 7,9000 | 25 | 197,60 |
| 16/11/2023 | 8,0000 | 0,63% | 8,0000 | 8,0000 | 7,9500 | 131 | 1.047,95 |
| 15/11/2023 | 7,9500 | 4,61% | 7,6000 | 7,9500 | 7,6000 | 187 | 1.421,55 |
| 14/11/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 13/11/2023 | 7,6000 | -1,30% | 7,6500 | 7,6500 | 7,6000 | 35 | 266,75 |
| 10/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 28 | 215,60 |
| 09/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 08/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 07/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 8 | 61,60 |
| 06/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 03/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 02/11/2023 | 7,7000 | 1,32% | 7,7000 | 7,7000 | 7,6500 | 260 | 2.001,50 |
| 01/11/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 20 | 152,00 |
| 31/10/2023 | 7,6000 | -1,30% | 7,6000 | 7,6000 | 7,6000 | 500 | 3.800,00 |
| 30/10/2023 | 7,7000 | 0,65% | 7,7000 | 7,7000 | 7,7000 | 3.018 | 23.238,60 |
| 27/10/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 26/10/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 25/10/2023 | 7,6500 | 0,66% | 7,6000 | 7,8000 | 7,6000 | 247 | 1.917,80 |
| 24/10/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 23/10/2023 | 7,6000 | 0,66% | 7,6000 | 7,6000 | 7,6000 | 9 | 68,40 |
| 20/10/2023 | 7,5500 | -5,03% | 7,5000 | 7,6000 | 7,4000 | 555 | 4.189,70 |
| 19/10/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 18/10/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 17/10/2023 | 7,9500 | -0,62% | 7,9500 | 8,0000 | 7,9500 | 500 | 3.985,00 |
| 16/10/2023 | 8,0000 | 7,38% | 8,0000 | 8,0000 | 8,0000 | 76 | 608,00 |
| 13/10/2023 | 7,4500 | -1,97% | 7,4500 | 7,4500 | 7,4500 | 60 | 447,00 |
| 12/10/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,5500 | 483 | 3.666,65 |
| 11/10/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 1.101 | 8.367,60 |
| 10/10/2023 | 7,6000 | 0,66% | 7,6000 | 7,6000 | 7,6000 | 1.356 | 10.305,60 |
| 09/10/2023 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,5500 | ,00 | |
| 06/10/2023 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,5500 | ,00 | |
| 05/10/2023 | 7,5500 | -3,21% | 7,6000 | 8,0000 | 7,5000 | 484 | 3.657,80 |
| 04/10/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 03/10/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 02/10/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 200 | 1.560,00 |
| 29/9/2023 | 7,8000 | 1,96% | 7,7500 | 7,8000 | 7,6000 | 6.333 | 49.262,95 |
| 28/9/2023 | 7,6500 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 1 | 7,80 |
| 27/9/2023 | 7,6500 | -1,29% | 7,6000 | 7,6500 | 7,6000 | 289 | 2.210,60 |
| 26/9/2023 | 7,7500 | 0,00% | 7,8000 | 7,8000 | 7,6500 | 212 | 1.640,05 |
| 25/9/2023 | 7,7500 | -1,27% | 7,7500 | 7,7500 | 7,7500 | 200 | 1.550,00 |
| 22/9/2023 | 7,8500 | 1,95% | 7,8500 | 7,8500 | 7,7500 | 563 | 4.370,05 |
| 21/9/2023 | 7,7000 | -3,14% | 8,1500 | 8,2000 | 7,6000 | 5.235 | 40.901,60 |
| 20/9/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 5 | 39,75 |
| 19/9/2023 | 7,9500 | -0,62% | 7,8500 | 7,9500 | 7,7500 | 501 | 3.914,55 |
| 18/9/2023 | 8,0000 | 0,00% | 7,9000 | 8,0000 | 7,8500 | 3.066 | 24.178,25 |
| 15/9/2023 | 8,0000 | -2,44% | 8,2000 | 8,2000 | 8,0000 | 6.839 | 55.112,20 |
| 14/9/2023 | 8,2000 | 3,80% | 8,2000 | 8,2000 | 7,8500 | 1.331 | 10.907,20 |
| 13/9/2023 | 7,9000 | -1,25% | 7,8500 | 7,9000 | 7,7500 | 1.334 | 10.465,35 |
| 12/9/2023 | 8,0000 | -1,84% | 7,8000 | 8,0500 | 7,8000 | 1.519 | 11.987,80 |
| 11/9/2023 | 8,1500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2 | 16,00 |
| 08/9/2023 | 8,1500 | 5,16% | 7,9000 | 8,2000 | 7,9000 | 255 | 2.072,00 |
| 07/9/2023 | 7,7500 | -3,73% | 8,0000 | 8,0000 | 7,7500 | 2.167 | 16.984,55 |
| 06/9/2023 | 8,0500 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 10 | 79,00 |
| 05/9/2023 | 8,0500 | -1,23% | 8,3500 | 8,3500 | 8,0000 | 2.157 | 17.526,55 |
| 04/9/2023 | 8,1500 | -2,40% | 8,4500 | 8,4500 | 8,1500 | 1.673 | 13.714,65 |
| 01/9/2023 | 8,3500 | -2,34% | 8,4000 | 8,4000 | 8,3500 | 361 | 3.019,45 |
| 31/8/2023 | 8,5500 | -3,39% | 8,5000 | 8,6500 | 8,4500 | 1.252 | 10.639,70 |
| 30/8/2023 | 8,8500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 7 | 61,25 |
| 29/8/2023 | 8,8500 | 0,00% | 8,7500 | 8,7500 | 8,7000 | 19 | 165,50 |
| 28/8/2023 | 8,8500 | 1,72% | 8,6500 | 8,8500 | 8,4500 | 2.307 | 19.932,75 |
| 25/8/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 24/8/2023 | 8,7000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 10 | 86,00 |
| 23/8/2023 | 8,7000 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 3 | 25,95 |
| 22/8/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/8/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,6000 | 2.001 | 17.361,20 |
| 18/8/2023 | 8,7000 | 0,00% | 8,6000 | 8,6500 | 8,6000 | 68 | 584,90 |
| 17/8/2023 | 8,7000 | 0,00% | 8,6500 | 8,6500 | 8,6000 | 42 | 361,65 |
| 16/8/2023 | 8,7000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 4 | 34,40 |
| 14/8/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 11/8/2023 | 8,7000 | 0,00% | 8,5500 | 8,5500 | 8,5500 | 4 | 34,20 |
| 10/8/2023 | 8,7000 | 0,00% | 8,6500 | 8,6500 | 8,4000 | 80 | 684,25 |
| 09/8/2023 | 8,7000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 3 | 25,80 |
| 08/8/2023 | 8,7000 | 2,35% | 8,5000 | 8,7000 | 8,5000 | 2.000 | 17.177,00 |
| 07/8/2023 | 8,5000 | 4,94% | 8,6000 | 8,6000 | 8,2000 | 4.650 | 39.097,95 |
| 04/8/2023 | 8,1000 | -2,99% | 8,5000 | 8,5000 | 8,0500 | 4.754 | 38.692,05 |
| 03/8/2023 | 8,3500 | 0,00% | 8,4000 | 8,4000 | 8,2000 | 2.042 | 16.866,10 |
| 02/8/2023 | 8,3500 | -1,76% | 8,3500 | 8,5000 | 8,2500 | 3.413 | 28.343,00 |
| 01/8/2023 | 8,5000 | -1,16% | 8,5500 | 8,5500 | 8,3000 | 10.842 | 91.999,80 |
| 31/7/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,9185 | 9,92 % | 0,2635 | 386.655 |
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 0,1800 | 29.661 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 3.673 |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 0,0700 | 1.609.137 |
| ΝΑΥΠ | 1,6200 | 3,18 % | 0,0500 | 31.883 |
| ΣΠΕΙΣ | 7,7400 | 2,93 % | 0,2200 | 4.684 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 756 |
| ΑΛΜΥ | 5,0800 | 2,63 % | 0,1300 | 32.308 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 186.072 |
| ΠΑΙΡ | 0,8900 | 2,30 % | 0,0200 | 3.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | -0,0340 | 44.104.486 |
| ΑΛΦΑ | 3,6450 | 0,69 % | 0,0250 | 19.799.429 |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 0,0180 | 17.863.920 |
| ΕΤΕ | 13,3400 | -1,33 % | -0,1800 | 15.264.897 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 7.921.937 |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 0,0140 | 6.060.048 |
| ΟΠΑΠ | 18,5200 | 0,00 % | 0,0000 | 6.058.476 |
| TITC | 50,9000 | 0,99 % | 0,5000 | 5.895.569 |
| ΜΠΕΛΑ | 28,2200 | -0,14 % | -0,0400 | 5.143.656 |
| ΔΕΗ | 18,0000 | -0,28 % | -0,0500 | 4.990.775 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 44,10εκ. |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 6,06εκ. |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 19,80εκ. |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 5.073.599 | 17,86εκ. |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 2,82εκ. |
| ΕΤΕ | 13,3400 | -1,33 % | 1.139.835 | 15,26εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | 576.996 | 767,5χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 574.808 | 39.947 |
| BOCHGR | 8,0000 | -1,48 % | 509.549 | 4,09εκ. |
| CREDIA | 1,5720 | 0,13 % | 493.187 | 781,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 6,02 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 4,92 % |
| EIS | 1,9600 | 0,51 % | 99.723 | 0,65 % |
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 0,51 % |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 0,31 % |
| ΕΚΤΕΡ | 3,6250 | 1,83 % | 77.735 | 0,28 % |
| ΝΑΥΠ | 1,6200 | 3,18 % | 31.883 | 0,28 % |
| ΓΚΜΕΖΖ | 0,4300 | -1,83 % | 226.469 | 0,26 % |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 0,24 % |
| ΠΡΔ | 0,4500 | 2,27 % | 56.620 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 29.661 | 9,28 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 7,95 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 6,73 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,44 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,26 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,41 % |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 5,34 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|