| 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 |
|---|---|---|---|---|---|---|---|
| 28/7/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 27/7/2023 | 8,6000 | -1,15% | 8,6500 | 8,6500 | 8,5000 | 9.052 | 78.062,90 |
| 26/7/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/7/2023 | 8,7000 | -0,57% | 8,6500 | 8,7500 | 8,4500 | 10.000 | 86.462,00 |
| 24/7/2023 | 8,7500 | 1,16% | 8,6500 | 8,9000 | 8,6500 | 1.604 | 13.974,40 |
| 21/7/2023 | 8,6500 | 2,98% | 8,4000 | 8,6500 | 8,4000 | 101 | 873,40 |
| 20/7/2023 | 8,4000 | -2,33% | 8,4500 | 8,4500 | 8,4000 | 521 | 4.388,90 |
| 19/7/2023 | 8,6000 | 1,78% | 8,6500 | 8,6500 | 8,6000 | 210 | 1.806,50 |
| 18/7/2023 | 8,4500 | -1,74% | 8,7000 | 8,7000 | 8,3500 | 2.565 | 21.648,35 |
| 17/7/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 14/7/2023 | 8,6000 | -1,15% | 8,6000 | 8,6000 | 8,6000 | 750 | 6.450,00 |
| 13/7/2023 | 8,7000 | 8,75% | 8,6000 | 8,7000 | 8,3500 | 2.290 | 19.678,00 |
| 12/7/2023 | 8,0000 | -10,11% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/7/2023 | 8,9000 | 0,00% | 9,0000 | 9,1500 | 8,8000 | 2.553 | 22.664,50 |
| 10/7/2023 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 07/7/2023 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 06/7/2023 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 05/7/2023 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 650 | 5.785,00 |
| 04/7/2023 | 8,9000 | 2,30% | 8,7000 | 8,9000 | 8,7000 | 207 | 1.822,10 |
| 03/7/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 114 | 991,80 |
| 30/6/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 29/6/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 2.206 | 19.192,20 |
| 28/6/2023 | 8,7000 | 0,58% | 8,6500 | 8,7000 | 8,5000 | 219 | 1.898,65 |
| 27/6/2023 | 8,6500 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 10 | 90,00 |
| 26/6/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 23/6/2023 | 8,6500 | 0,58% | 8,5000 | 8,6500 | 8,4000 | 1.457 | 12.559,50 |
| 22/6/2023 | 8,6000 | -1,15% | 8,7500 | 8,7500 | 8,6000 | 1.739 | 15.135,35 |
| 21/6/2023 | 8,7000 | 0,58% | 8,8000 | 8,8000 | 8,6000 | 1.530 | 13.358,50 |
| 20/6/2023 | 8,6500 | 2,37% | 9,0000 | 9,0500 | 8,5000 | 2.738 | 24.498,95 |
| 19/6/2023 | 8,4500 | 0,60% | 8,9000 | 9,1000 | 8,4500 | 3.800 | 34.170,30 |
| 16/6/2023 | 8,4000 | 0,00% | 8,3000 | 8,4000 | 8,3000 | 453 | 3.784,90 |
| 15/6/2023 | 8,4000 | 0,00% | 8,3500 | 8,4000 | 8,3000 | 1.497 | 12.499,80 |
| 14/6/2023 | 8,4000 | -1,18% | 8,4500 | 8,4500 | 8,3500 | 970 | 8.132,00 |
| 13/6/2023 | 8,5000 | 0,59% | 8,4500 | 8,8500 | 8,3000 | 3.200 | 27.672,85 |
| 12/6/2023 | 8,4500 | -3,98% | 8,4500 | 8,5000 | 8,4500 | 110 | 931,00 |
| 09/6/2023 | 8,8000 | 1,15% | 8,7500 | 8,8000 | 8,7500 | 655 | 5.744,75 |
| 08/6/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 100 | 870,00 |
| 07/6/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/6/2023 | 8,7000 | 0,58% | 8,2000 | 8,7000 | 8,2000 | 3.534 | 30.121,70 |
| 02/6/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 01/6/2023 | 8,6500 | 1,17% | 8,7000 | 8,7000 | 8,6500 | 140 | 1.217,25 |
| 31/5/2023 | 8,5500 | 3,01% | 8,3000 | 8,5500 | 8,1000 | 1.278 | 10.797,10 |
| 30/5/2023 | 8,3000 | 1,84% | 8,3000 | 8,3000 | 8,3000 | 100 | 830,00 |
| 29/5/2023 | 8,1500 | 0,00% | 8,3000 | 8,4500 | 8,1500 | 399 | 3.309,10 |
| 26/5/2023 | 8,1500 | -1,21% | 8,3000 | 8,3000 | 8,1500 | 125 | 1.022,50 |
| 25/5/2023 | 8,2500 | -0,60% | 8,0000 | 8,2500 | 8,0000 | 3.228 | 26.061,00 |
| 24/5/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 200 | 1.660,00 |
| 23/5/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 22/5/2023 | 8,3000 | 2,47% | 8,2000 | 8,6500 | 8,2000 | 1.520 | 12.743,70 |
| 19/5/2023 | 8,1000 | 1,25% | 8,1000 | 8,1000 | 8,1000 | 100 | 810,00 |
| 18/5/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,8500 | 7.635 | 60.608,65 |
| 17/5/2023 | 8,0000 | -0,62% | 8,0000 | 8,0500 | 8,0000 | 800 | 6.405,00 |
| 16/5/2023 | 8,0500 | 0,63% | 8,0500 | 8,0500 | 8,0000 | 908 | 7.279,75 |
| 15/5/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/5/2023 | 8,0000 | -0,62% | 8,0500 | 8,0500 | 8,0000 | 60 | 481,25 |
| 11/5/2023 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 10/5/2023 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 09/5/2023 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 08/5/2023 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 05/5/2023 | 8,0500 | -1,83% | 8,1000 | 8,3500 | 8,0500 | 67 | 543,85 |
| 04/5/2023 | 8,2000 | -1,20% | 8,4000 | 8,4000 | 8,2000 | 3.880 | 32.103,30 |
| 03/5/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 02/5/2023 | 8,3000 | -0,60% | 8,3500 | 8,3500 | 8,2500 | 597 | 4.952,50 |
| 28/4/2023 | 8,3500 | -1,76% | 8,5000 | 8,5000 | 8,3500 | 1.200 | 10.118,50 |
| 27/4/2023 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,4500 | 1.505 | 12.772,75 |
| 26/4/2023 | 8,5000 | 0,00% | 8,9000 | 8,9000 | 8,5000 | 16 | 140,40 |
| 25/4/2023 | 8,5000 | -3,41% | 8,7000 | 8,7000 | 8,5000 | 500 | 4.260,00 |
| 24/4/2023 | 8,8000 | 1,15% | 8,4000 | 8,8000 | 8,4000 | 1.408 | 12.235,40 |
| 21/4/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 20/4/2023 | 8,7000 | -1,14% | 8,9000 | 8,9000 | 8,7000 | 350 | 3.095,00 |
| 19/4/2023 | 8,8000 | 0,00% | 8,8500 | 8,9000 | 8,8000 | 1.272 | 11.232,05 |
| 18/4/2023 | 8,8000 | 0,00% | 8,8000 | 8,9000 | 8,8000 | 371 | 3.279,40 |
| 13/4/2023 | 8,8000 | 0,00% | 8,9000 | 9,0000 | 8,5500 | 1.915 | 16.862,00 |
| 12/4/2023 | 8,8000 | 1,15% | 8,8500 | 8,8500 | 8,5000 | 111 | 974,60 |
| 11/4/2023 | 8,7000 | 4,19% | 8,3500 | 8,9000 | 8,3000 | 3.945 | 33.383,60 |
| 07/4/2023 | 8,3500 | 0,00% | 8,3500 | 8,4000 | 8,3500 | 350 | 2.922,55 |
| 06/4/2023 | 8,3500 | 1,83% | 8,3500 | 8,4000 | 8,3500 | 350 | 2.922,55 |
| 05/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 04/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,0000 | 1.933 | 15.617,20 |
| 03/4/2023 | 8,2000 | -4,09% | 8,4000 | 8,4000 | 8,2000 | 4.335 | 35.764,50 |
| 31/3/2023 | 8,5500 | -0,58% | 8,6000 | 8,6000 | 8,2000 | 11.041 | 93.091,55 |
| 30/3/2023 | 8,6000 | -1,15% | 8,4500 | 8,7000 | 8,4500 | 3.911 | 33.770,95 |
| 29/3/2023 | 8,7000 | 0,00% | 8,6000 | 8,7000 | 8,3000 | 13.208 | 112.424,60 |
| 28/3/2023 | 8,7000 | -3,33% | 8,4000 | 8,9000 | 8,2000 | 3.824 | 32.887,15 |
| 27/3/2023 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 24/3/2023 | 9,0000 | 0,00% | 9,0000 | 9,3000 | 9,0000 | 205 | 1.846,50 |
| 23/3/2023 | 9,0000 | 0,00% | 9,2000 | 9,4500 | 8,9500 | 925 | 8.311,25 |
| 22/3/2023 | 9,0000 | 4,65% | 8,9500 | 9,0000 | 8,9500 | 150 | 1.343,50 |
| 21/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 20/3/2023 | 8,6000 | 7,50% | 7,9500 | 8,6000 | 7,9500 | 1.250 | 10.020,00 |
| 17/3/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 16/3/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 15/3/2023 | 8,0000 | -3,61% | 8,2000 | 8,2000 | 8,0000 | 153 | 1.250,60 |
| 14/3/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 189 | 1.568,70 |
| 13/3/2023 | 8,3000 | -4,05% | 9,4000 | 9,4000 | 8,3000 | 87 | 729,80 |
| 10/3/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 09/3/2023 | 8,6500 | 1,17% | 8,6000 | 8,6500 | 8,6000 | 716 | 6.172,90 |
| 08/3/2023 | 8,5500 | -2,84% | 8,6500 | 8,6500 | 8,5500 | 190 | 1.633,50 |
| 07/3/2023 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 06/3/2023 | 8,8000 | 0,00% | 8,5000 | 8,8000 | 8,5000 | 1.735 | 15.214,25 |
| 03/3/2023 | 8,8000 | 2,33% | 8,7500 | 8,8000 | 8,7500 | 50 | 438,50 |
| 02/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 01/3/2023 | 8,6000 | -0,58% | 8,5000 | 8,6000 | 8,5000 | 89 | 760,40 |
| 28/2/2023 | 8,6500 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 12 | 104,40 |
| 24/2/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 23/2/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 120 | 1.038,00 |
| 22/2/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 110 | 951,50 |
| 21/2/2023 | 8,6500 | 2,98% | 8,2000 | 8,6500 | 8,2000 | 4.453 | 38.291,20 |
| 20/2/2023 | 8,4000 | -2,33% | 8,6000 | 8,6000 | 8,2000 | 3.208 | 26.944,80 |
| 17/2/2023 | 8,6000 | 3,61% | 8,6000 | 8,6000 | 8,6000 | 1.988 | 17.096,80 |
| 16/2/2023 | 8,3000 | -2,92% | 8,5500 | 8,5500 | 8,3000 | 2.042 | 17.448,60 |
| 15/2/2023 | 8,5500 | 1,18% | 8,1000 | 8,5500 | 8,1000 | 1.996 | 17.047,10 |
| 14/2/2023 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 13/2/2023 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 10/2/2023 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 09/2/2023 | 8,4500 | 5,62% | 8,0000 | 8,4500 | 8,0000 | 1.401 | 11.833,95 |
| 08/2/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 135 | 1.080,00 |
| 07/2/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 15 | 120,00 |
| 06/2/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/2/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 02/2/2023 | 8,0000 | -2,44% | 8,0000 | 8,0000 | 8,0000 | 150 | 1.200,00 |
| 01/2/2023 | 8,2000 | -1,20% | 8,2000 | 8,2000 | 8,2000 | 1.317 | 10.799,40 |
| 31/1/2023 | 8,3000 | -1,19% | 8,4000 | 8,4000 | 8,3000 | 224 | 1.875,35 |
| 30/1/2023 | 8,4000 | 0,00% | 8,3500 | 8,4000 | 8,3500 | 240 | 2.008,75 |
| 27/1/2023 | 8,4000 | 4,35% | 8,4000 | 8,4000 | 8,2000 | 1.160 | 9.607,75 |
| 26/1/2023 | 8,0500 | -1,83% | 8,2000 | 8,3500 | 8,0000 | 1.929 | 15.679,05 |
| 25/1/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 197 | 1.615,40 |
| 24/1/2023 | 8,2000 | 0,00% | 8,2000 | 8,3000 | 8,1000 | 2.461 | 20.174,30 |
| 23/1/2023 | 8,2000 | 0,00% | 8,2000 | 8,3000 | 8,0000 | 2.825 | 23.011,50 |
| 20/1/2023 | 8,2000 | 0,00% | 8,0000 | 8,2000 | 8,0000 | 540 | 4.405,00 |
| 19/1/2023 | 8,2000 | 5,13% | 8,2000 | 8,3000 | 7,5500 | 110 | 900,25 |
| 18/1/2023 | 7,8000 | 0,65% | 7,4500 | 7,8000 | 7,4500 | 2.665 | 20.639,80 |
| 17/1/2023 | 7,7500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 5 | 38,25 |
| 16/1/2023 | 7,7500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 25 | 191,25 |
| 13/1/2023 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 2 | 15,50 |
| 12/1/2023 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 63 | 488,25 |
| 11/1/2023 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 10/1/2023 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 160 | 1.240,00 |
| 09/1/2023 | 7,7500 | -0,64% | 7,7500 | 7,7500 | 7,7500 | 313 | 2.425,75 |
| 05/1/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 20 | 156,00 |
| 04/1/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 03/1/2023 | 7,8000 | -1,27% | 7,9000 | 7,9000 | 7,8000 | 175 | 1.367,50 |
| 02/1/2023 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 30/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 29/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 28/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 27/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 390 | 3.081,00 |
| 23/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 22/12/2022 | 7,9000 | 0,00% | 7,8000 | 7,9000 | 7,6500 | 1.900 | 14.705,00 |
| 21/12/2022 | 7,9000 | 0,00% | 7,4500 | 7,9000 | 7,4500 | 5.772 | 45.579,85 |
| 20/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 19/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 16/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 30 | 237,00 |
| 15/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 14/12/2022 | 7,9000 | -0,63% | 7,9000 | 7,9000 | 7,8000 | 970 | 7.656,00 |
| 13/12/2022 | 7,9500 | 1,92% | 7,6000 | 7,9500 | 7,6000 | 1.100 | 8.590,00 |
| 12/12/2022 | 7,8000 | -1,89% | 7,8000 | 7,8000 | 7,8000 | 1.900 | 14.820,00 |
| 09/12/2022 | 7,9500 | 0,63% | 7,8500 | 7,9500 | 7,8500 | 1.358 | 10.780,60 |
| 08/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 500 | 3.950,00 |
| 07/12/2022 | 7,9000 | 0,00% | 7,8000 | 7,9000 | 7,8000 | 780 | 6.131,50 |
| 06/12/2022 | 7,9000 | 0,64% | 7,3500 | 7,9000 | 7,3000 | 3.013 | 23.091,25 |
| 05/12/2022 | 7,8500 | 4,67% | 7,6000 | 7,8500 | 7,6000 | 4.654 | 36.281,90 |
| 02/12/2022 | 7,5000 | 7,91% | 7,0000 | 7,6000 | 7,0000 | 7.919 | 58.877,75 |
| 01/12/2022 | 6,9500 | 2,96% | 6,7500 | 6,9500 | 6,7500 | 900 | 6.155,00 |
| 30/11/2022 | 6,7500 | 0,75% | 6,9000 | 6,9000 | 6,6000 | 1.000 | 6.674,00 |
| 29/11/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 28/11/2022 | 6,7000 | -3,60% | 6,7000 | 6,7000 | 6,7000 | 400 | 2.680,00 |
| 25/11/2022 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 24/11/2022 | 6,9500 | 1,46% | 6,8000 | 6,9500 | 6,8000 | 1.000 | 6.875,00 |
| 23/11/2022 | 6,8500 | 3,01% | 7,0000 | 7,1500 | 6,8000 | 605 | 4.218,05 |
| 22/11/2022 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 170 | 1.130,50 |
| 21/11/2022 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 40 | 266,00 |
| 18/11/2022 | 6,6500 | -3,62% | 6,7000 | 6,7000 | 6,6500 | 260 | 1.739,00 |
| 17/11/2022 | 6,9000 | -2,82% | 6,5500 | 7,0000 | 6,5000 | 4.033 | 27.432,20 |
| 16/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 15/11/2022 | 7,1000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 1 | 6,90 |
| 14/11/2022 | 7,1000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 10 | 70,00 |
| 11/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 10/11/2022 | 7,1000 | 4,41% | 6,8500 | 7,1000 | 6,8500 | 300 | 2.067,50 |
| 09/11/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 08/11/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 07/11/2022 | 6,8000 | 0,00% | 6,7500 | 6,8000 | 6,7500 | 525 | 3.569,00 |
| 04/11/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 03/11/2022 | 6,8000 | 3,03% | 6,8000 | 6,8000 | 6,8000 | 50 | 340,00 |
| 02/11/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 01/11/2022 | 6,6000 | 3,12% | 6,6000 | 6,6000 | 6,6000 | 226 | 1.491,60 |
| 31/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 27/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 26/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 25/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 24/10/2022 | 6,4000 | -6,57% | 6,4500 | 6,4500 | 6,3500 | 3.790 | 24.296,00 |
| 21/10/2022 | 6,8500 | 5,38% | 6,8000 | 6,8500 | 6,8000 | 200 | 1.365,00 |
| 20/10/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 19/10/2022 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 850 | 5.525,00 |
| 18/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 17/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 5.000 | 32.000,00 |
| 14/10/2022 | 6,4000 | 1,59% | 6,4000 | 6,4000 | 6,4000 | 200 | 1.280,00 |
| 13/10/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 12/10/2022 | 6,3000 | -3,08% | 6,3500 | 6,4500 | 6,2000 | 6.908 | 43.662,80 |
| 11/10/2022 | 6,5000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 9 | 63,00 |
| 10/10/2022 | 6,5000 | -1,52% | 6,5000 | 6,5000 | 6,5000 | 285 | 1.852,50 |
| 07/10/2022 | 6,6000 | -2,22% | 6,6000 | 6,6000 | 6,6000 | 150 | 990,00 |
| 06/10/2022 | 6,7500 | -0,74% | 6,8000 | 6,9000 | 6,6000 | 256 | 1.731,25 |
| 05/10/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 748 | 5.086,40 |
| 04/10/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 03/10/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 59 | 401,20 |
| 30/9/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 29/9/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 28/9/2022 | 6,8000 | 4,62% | 6,8000 | 6,8000 | 6,8000 | 176 | 1.196,80 |
| 27/9/2022 | 6,5000 | -5,11% | 6,3500 | 6,5000 | 6,3500 | 567 | 3.610,50 |
| 26/9/2022 | 6,8500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 10 | 65,00 |
| 23/9/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 22/9/2022 | 6,8500 | 3,79% | 6,3500 | 6,8500 | 6,3500 | 660 | 4.371,00 |
| 21/9/2022 | 6,6000 | -5,04% | 6,8500 | 6,8500 | 6,6000 | 882 | 5.824,35 |
| 20/9/2022 | 6,9500 | 5,30% | 6,7500 | 7,2000 | 6,7500 | 4.127 | 28.702,05 |
| 19/9/2022 | 6,6000 | 10,00% | 6,5000 | 6,6000 | 6,5000 | 2.703 | 17.824,80 |
| 16/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 15/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 14/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 1.650 | 9.900,00 |
| 13/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 12/9/2022 | 6,0000 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 10 | 60,50 |
| 09/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 400 | 2.400,00 |
| 08/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 07/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 06/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 05/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 02/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 01/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 24 | 144,00 |
| 31/8/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 30/8/2022 | 6,0000 | 0,00% | 6,0500 | 6,0500 | 6,0000 | 50 | 300,75 |
| 29/8/2022 | 6,0000 | -3,23% | 6,1500 | 6,2000 | 6,0000 | 2.004 | 12.087,30 |
| 26/8/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 25/8/2022 | 6,2000 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 20 | 127,00 |
| 24/8/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 23/8/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 22/8/2022 | 6,2000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 400 | 2.480,00 |
| 19/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 18/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 17/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 281 | 1.770,30 |
| 16/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 12/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 11/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 10/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 09/8/2022 | 6,3000 | -1,56% | 6,3000 | 6,4000 | 6,3000 | 806 | 5.077,90 |
| 08/8/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 05/8/2022 | 6,4000 | 0,79% | 6,4500 | 6,4500 | 6,4000 | 27 | 172,85 |
| 04/8/2022 | 6,3500 | 0,00% | 6,4500 | 6,4500 | 6,3500 | 370 | 2.349,80 |
| 03/8/2022 | 6,3500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 2 | 13,00 |
| 02/8/2022 | 6,3500 | -0,78% | 6,4500 | 6,7000 | 6,3500 | 376 | 2.452,65 |
| 01/8/2022 | 6,4000 | 3,23% | 6,3500 | 6,4000 | 6,3500 | 36 | 230,30 |
| 29/7/2022 | 6,2000 | 0,00% | 6,3000 | 6,4000 | 6,2000 | 309 | 1.917,05 |
| 28/7/2022 | 6,2000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1 | 6,30 |
| 27/7/2022 | 6,2000 | -8,82% | 6,1500 | 6,3000 | 6,1500 | 230 | 1.424,00 |
| 26/7/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 25/7/2022 | 6,8000 | 9,68% | 6,7500 | 6,8000 | 6,7500 | 180 | 1.217,95 |
| 22/7/2022 | 6,2000 | 8,77% | 6,0000 | 6,2500 | 6,0000 | 923 | 5.565,40 |
| 21/7/2022 | 5,7000 | -3,39% | 5,7000 | 5,7000 | 5,7000 | 200 | 1.140,00 |
| 20/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 19/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 18/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 15/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 14/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 13/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 12/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 11/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 08/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 07/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 200 | 1.180,00 |
| 06/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 05/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 04/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 01/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 30/6/2022 | 5,9000 | -1,67% | 5,9000 | 5,9000 | 5,9000 | 100 | 590,00 |
| 29/6/2022 | 6,0000 | -0,83% | 5,9000 | 6,0000 | 5,8500 | 1.240 | 7.404,50 |
| 28/6/2022 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 27/6/2022 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 24/6/2022 | 6,0500 | 1,68% | 6,0500 | 6,0500 | 6,0500 | 400 | 2.420,00 |
| 23/6/2022 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 22/6/2022 | 5,9500 | -2,46% | 6,0000 | 6,0000 | 5,9000 | 2.323 | 13.837,20 |
| 21/6/2022 | 6,1000 | 0,00% | 6,0000 | 6,1000 | 6,0000 | 350 | 2.124,60 |
| 20/6/2022 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 17/6/2022 | 6,1000 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 10 | 61,50 |
| 16/6/2022 | 6,1000 | 1,67% | 6,1500 | 6,1500 | 6,1000 | 575 | 3.508,00 |
| 15/6/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 14/6/2022 | 6,0000 | -4,00% | 6,2000 | 6,2500 | 6,0000 | 775 | 4.739,75 |
| 10/6/2022 | 6,2500 | -1,57% | 6,2500 | 6,2500 | 6,2500 | 100 | 625,00 |
| 09/6/2022 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 08/6/2022 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 07/6/2022 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 06/6/2022 | 6,3500 | 0,00% | 6,3500 | 6,5000 | 6,3500 | 510 | 3.240,00 |
| 03/6/2022 | 6,3500 | -2,31% | 6,3500 | 6,5000 | 6,3500 | 1.997 | 12.695,95 |
| 02/6/2022 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 300 | 1.950,00 |
| 01/6/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 620 | 3.968,00 |
| 31/5/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 211 | 1.350,40 |
| 30/5/2022 | 6,4000 | 3,23% | 6,4000 | 6,4000 | 6,4000 | 377 | 2.412,80 |
| 27/5/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 26/5/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 25/5/2022 | 6,2000 | -0,80% | 6,2000 | 6,2000 | 6,2000 | 200 | 1.240,00 |
| 24/5/2022 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 10 | 62,50 |
| 23/5/2022 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 20/5/2022 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,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.% |
|---|