| 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 |
|---|---|---|---|---|---|---|---|
| 19/5/2022 | 6,2500 | -4,58% | 6,2500 | 6,2500 | 6,2500 | 100 | 625,00 |
| 18/5/2022 | 6,5500 | 3,15% | 6,5000 | 6,5500 | 6,5000 | 750 | 4.905,00 |
| 17/5/2022 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 16/5/2022 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 13/5/2022 | 6,3500 | -5,22% | 6,2000 | 6,3500 | 6,2000 | 700 | 4.370,00 |
| 12/5/2022 | 6,7000 | 3,08% | 6,2000 | 6,7000 | 6,1500 | 1.046 | 6.523,45 |
| 11/5/2022 | 6,5000 | 4,84% | 6,3500 | 6,5500 | 6,3500 | 1.008 | 6.517,40 |
| 10/5/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 500 | 3.100,00 |
| 09/5/2022 | 6,2000 | -3,13% | 6,2000 | 6,2000 | 6,2000 | 200 | 1.240,00 |
| 06/5/2022 | 6,4000 | 0,00% | 6,2000 | 6,4000 | 6,1000 | 401 | 2.501,10 |
| 05/5/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 04/5/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 03/5/2022 | 6,4000 | 2,40% | 6,1500 | 6,4000 | 6,1500 | 1.684 | 10.475,35 |
| 29/4/2022 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 28/4/2022 | 6,2500 | -0,79% | 6,2500 | 6,2500 | 6,2500 | 892 | 5.575,00 |
| 27/4/2022 | 6,3000 | -3,08% | 6,3000 | 6,3000 | 6,2500 | 214 | 1.348,00 |
| 26/4/2022 | 6,5000 | 3,17% | 6,5000 | 6,6000 | 6,5000 | 350 | 2.275,60 |
| 21/4/2022 | 6,3000 | 0,80% | 6,3000 | 6,4000 | 6,3000 | 2.501 | 15.827,30 |
| 20/4/2022 | 6,2500 | 5,04% | 6,2000 | 6,2500 | 6,2000 | 590 | 3.677,50 |
| 19/4/2022 | 5,9500 | -4,03% | 6,1500 | 6,2000 | 5,7500 | 7.200 | 42.663,90 |
| 14/4/2022 | 6,2000 | 0,00% | 6,5000 | 6,5000 | 6,2000 | 149 | 928,60 |
| 13/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 480 | 2.976,00 |
| 12/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 11/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 08/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 120 | 744,00 |
| 07/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 06/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 05/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 04/4/2022 | 6,2000 | -0,80% | 6,2500 | 6,2500 | 6,2000 | 934 | 5.821,55 |
| 01/4/2022 | 6,2500 | 1,63% | 6,1500 | 6,2500 | 6,1500 | 1.401 | 8.692,80 |
| 31/3/2022 | 6,1500 | -0,81% | 6,1000 | 6,2000 | 6,1000 | 301 | 1.850,10 |
| 30/3/2022 | 6,2000 | -0,80% | 6,2000 | 6,2000 | 6,2000 | 210 | 1.302,00 |
| 29/3/2022 | 6,2500 | 0,81% | 6,2500 | 6,3000 | 6,2000 | 2.000 | 12.466,00 |
| 28/3/2022 | 6,2000 | 0,81% | 6,1500 | 6,2500 | 6,1000 | 440 | 2.713,85 |
| 25/3/2022 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 240 | 1.476,00 |
| 24/3/2022 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 240 | 1.476,00 |
| 23/3/2022 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 22/3/2022 | 6,1500 | 0,00% | 6,2000 | 6,2000 | 6,1500 | 663 | 4.084,95 |
| 21/3/2022 | 6,1500 | -0,81% | 6,2000 | 6,2000 | 6,1500 | 50 | 308,00 |
| 18/3/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 42 | 260,40 |
| 17/3/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 220 | 1.364,00 |
| 16/3/2022 | 6,2000 | 0,81% | 6,1500 | 6,2500 | 6,1500 | 1.200 | 7.410,00 |
| 15/3/2022 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 14/3/2022 | 6,1500 | 0,82% | 6,1000 | 6,1500 | 6,1000 | 1.450 | 8.856,50 |
| 11/3/2022 | 6,1000 | 0,83% | 6,1000 | 6,1500 | 6,1000 | 300 | 1.831,30 |
| 10/3/2022 | 6,0500 | -2,42% | 6,2000 | 6,2500 | 6,0000 | 1.570 | 9.559,95 |
| 09/3/2022 | 6,2000 | 0,00% | 6,0500 | 6,3000 | 6,0500 | 897 | 5.635,20 |
| 08/3/2022 | 6,2000 | -1,59% | 6,2500 | 6,2500 | 6,0000 | 577 | 3.523,85 |
| 04/3/2022 | 6,3000 | -3,08% | 6,4000 | 6,4000 | 6,3000 | 380 | 2.422,65 |
| 03/3/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 02/3/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 01/3/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 28/2/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 25/2/2022 | 6,5000 | 5,69% | 6,5000 | 6,5000 | 6,5000 | 150 | 975,00 |
| 24/2/2022 | 6,1500 | -3,91% | 6,3500 | 6,3500 | 6,1500 | 332 | 2.101,80 |
| 23/2/2022 | 6,4000 | -2,29% | 6,5500 | 6,5500 | 6,4000 | 1.114 | 7.215,45 |
| 22/2/2022 | 6,5500 | -0,76% | 6,4000 | 6,6500 | 6,4000 | 1.085 | 7.108,00 |
| 21/2/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 18/2/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 17/2/2022 | 6,6000 | 0,76% | 6,5500 | 6,6500 | 6,5500 | 430 | 2.823,50 |
| 16/2/2022 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 15/2/2022 | 6,5500 | 0,00% | 6,5500 | 6,6000 | 6,5000 | 1.300 | 8.565,25 |
| 14/2/2022 | 6,5500 | -1,50% | 6,5500 | 6,6000 | 6,5500 | 1.145 | 7.507,00 |
| 11/2/2022 | 6,6500 | 0,76% | 6,6500 | 6,6500 | 6,6500 | 428 | 2.846,20 |
| 10/2/2022 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,6000 | 1.000 | 6.600,00 |
| 09/2/2022 | 6,5500 | 0,77% | 6,6000 | 6,7000 | 6,5500 | 1.900 | 12.478,95 |
| 08/2/2022 | 6,5000 | -3,70% | 6,9000 | 6,9000 | 6,5000 | 445 | 3.008,25 |
| 07/2/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 04/2/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 03/2/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 02/2/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 01/2/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 350 | 2.362,50 |
| 31/1/2022 | 6,7500 | -0,74% | 6,7500 | 6,7500 | 6,7500 | 67 | 452,25 |
| 28/1/2022 | 6,8000 | 3,03% | 6,7500 | 6,8000 | 6,7500 | 1.100 | 7.465,00 |
| 27/1/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 26/1/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 25/1/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 90 | 594,00 |
| 24/1/2022 | 6,6000 | -3,65% | 6,6000 | 6,6000 | 6,6000 | 300 | 1.980,00 |
| 21/1/2022 | 6,8500 | 0,74% | 6,6000 | 6,8500 | 6,6000 | 716 | 4.729,35 |
| 20/1/2022 | 6,8000 | -1,45% | 6,8000 | 6,8000 | 6,8000 | 149 | 1.013,20 |
| 19/1/2022 | 6,9000 | 2,22% | 6,5000 | 6,9000 | 6,5000 | 620 | 4.230,00 |
| 18/1/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 17/1/2022 | 6,7500 | 0,00% | 6,8000 | 6,8000 | 6,7500 | 515 | 3.501,25 |
| 14/1/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 13/1/2022 | 6,7500 | 3,05% | 6,7000 | 6,7500 | 6,6000 | 1.200 | 8.059,25 |
| 12/1/2022 | 6,5500 | -0,76% | 6,7000 | 6,7000 | 6,5500 | 1.526 | 10.061,90 |
| 11/1/2022 | 6,6000 | -3,65% | 6,7500 | 6,7500 | 6,6000 | 200 | 1.341,00 |
| 10/1/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 290 | 1.986,50 |
| 07/1/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 05/1/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 04/1/2022 | 6,8500 | -1,44% | 6,8500 | 6,8500 | 6,8500 | 152 | 1.041,20 |
| 03/1/2022 | 6,9500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 10 | 64,50 |
| 31/12/2021 | 6,9500 | 3,73% | 6,9500 | 6,9500 | 6,2000 | 3.580 | 23.219,30 |
| 30/12/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 29/12/2021 | 6,7000 | 1,52% | 6,7000 | 6,7000 | 6,7000 | 20 | 134,00 |
| 28/12/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 27/12/2021 | 6,6000 | 6,45% | 6,6000 | 6,6000 | 6,6000 | 40 | 264,00 |
| 23/12/2021 | 6,2000 | 0,81% | 6,1500 | 6,3000 | 6,1500 | 800 | 4.957,00 |
| 22/12/2021 | 6,1500 | 0,82% | 6,1000 | 6,3000 | 6,1000 | 1.017 | 6.327,85 |
| 21/12/2021 | 6,1000 | -3,17% | 6,1000 | 6,3000 | 6,1000 | 101 | 616,30 |
| 20/12/2021 | 6,3000 | 0,00% | 6,3000 | 6,6500 | 6,2000 | 3.003 | 18.940,00 |
| 17/12/2021 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 650 | 4.095,00 |
| 16/12/2021 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,2500 | 600 | 3.776,50 |
| 15/12/2021 | 6,3000 | -0,79% | 6,3500 | 6,3500 | 6,3000 | 550 | 3.472,55 |
| 14/12/2021 | 6,3500 | -0,78% | 6,4000 | 6,4000 | 6,3500 | 2.901 | 18.471,10 |
| 13/12/2021 | 6,4000 | -0,78% | 6,4500 | 6,5000 | 6,4000 | 1.885 | 12.097,40 |
| 10/12/2021 | 6,4500 | -1,53% | 6,4500 | 6,6000 | 6,4000 | 3.030 | 19.629,80 |
| 09/12/2021 | 6,5500 | 0,77% | 6,4500 | 6,6000 | 6,4500 | 1.701 | 11.057,55 |
| 08/12/2021 | 6,5000 | -1,52% | 6,5500 | 6,5500 | 6,5000 | 755 | 4.907,75 |
| 07/12/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 100 | 660,00 |
| 06/12/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 03/12/2021 | 6,6000 | 0,00% | 6,6500 | 6,6500 | 6,6000 | 20 | 132,05 |
| 02/12/2021 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,6000 | 230 | 1.518,00 |
| 01/12/2021 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 30/11/2021 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 29/11/2021 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 26/11/2021 | 6,5500 | -2,24% | 6,7000 | 6,7000 | 6,5500 | 1.412 | 9.402,60 |
| 25/11/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 24/11/2021 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,7000 | 160 | 1.072,00 |
| 23/11/2021 | 6,6500 | 0,00% | 6,8000 | 6,8000 | 6,6500 | 450 | 3.044,80 |
| 22/11/2021 | 6,6500 | -4,32% | 6,9000 | 6,9000 | 6,6500 | 3.550 | 23.802,50 |
| 19/11/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 18/11/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 17/11/2021 | 6,9500 | 1,46% | 6,9500 | 6,9500 | 6,9500 | 218 | 1.515,10 |
| 16/11/2021 | 6,8500 | 2,24% | 6,7000 | 6,8500 | 6,7000 | 984 | 6.634,80 |
| 15/11/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 12/11/2021 | 6,7000 | -4,96% | 6,7500 | 6,7500 | 6,7000 | 400 | 2.681,50 |
| 11/11/2021 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 10/11/2021 | 7,0500 | 2,17% | 6,9000 | 7,1000 | 6,9000 | 1.217 | 8.423,90 |
| 09/11/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 08/11/2021 | 6,9000 | -1,43% | 6,8000 | 6,9000 | 6,6500 | 1.500 | 10.133,30 |
| 05/11/2021 | 7,0000 | 1,45% | 6,9500 | 7,0000 | 6,9500 | 231 | 1.611,00 |
| 04/11/2021 | 6,9000 | 2,99% | 6,6500 | 6,9000 | 6,6500 | 230 | 1.578,10 |
| 03/11/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 02/11/2021 | 6,7000 | -0,74% | 6,7500 | 6,7500 | 6,6500 | 474 | 3.178,20 |
| 01/11/2021 | 6,7500 | 0,00% | 6,8000 | 6,8000 | 6,7500 | 1.020 | 6.910,00 |
| 29/10/2021 | 6,7500 | -1,46% | 6,7500 | 6,7500 | 6,7500 | 32 | 216,00 |
| 27/10/2021 | 6,8500 | -2,14% | 7,1000 | 7,1000 | 6,8500 | 110 | 756,75 |
| 26/10/2021 | 7,0000 | 0,72% | 6,6500 | 7,0500 | 6,6500 | 2.211 | 15.484,10 |
| 25/10/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 22/10/2021 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 205 | 1.424,75 |
| 21/10/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 20/10/2021 | 7,0000 | 6,06% | 6,7500 | 7,0000 | 6,7500 | 153 | 1.037,50 |
| 19/10/2021 | 6,6000 | -1,49% | 6,6500 | 6,7000 | 6,6000 | 550 | 3.661,30 |
| 18/10/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 20 | 134,00 |
| 15/10/2021 | 6,7000 | -0,74% | 6,8000 | 6,9000 | 6,7000 | 1.670 | 11.417,20 |
| 14/10/2021 | 6,7500 | 3,05% | 6,7000 | 6,9000 | 6,6500 | 2.505 | 16.989,30 |
| 13/10/2021 | 6,5500 | -0,76% | 6,7000 | 6,8000 | 6,5500 | 2.165 | 14.371,00 |
| 12/10/2021 | 6,6000 | -0,75% | 6,6000 | 6,6500 | 6,6000 | 1.200 | 7.935,00 |
| 11/10/2021 | 6,6500 | -0,75% | 6,7000 | 6,7500 | 6,6500 | 2.930 | 19.596,00 |
| 08/10/2021 | 6,7000 | -0,74% | 6,7000 | 6,8000 | 6,7000 | 2.000 | 13.427,45 |
| 07/10/2021 | 6,7500 | -0,74% | 6,7500 | 6,8000 | 6,7500 | 1.300 | 8.795,75 |
| 06/10/2021 | 6,8000 | -2,86% | 6,9000 | 6,9000 | 6,7000 | 330 | 2.237,75 |
| 05/10/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 04/10/2021 | 7,0000 | 4,48% | 6,7000 | 7,0000 | 6,7000 | 665 | 4.487,00 |
| 01/10/2021 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 350 | 2.345,00 |
| 30/9/2021 | 6,7500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 10 | 68,50 |
| 29/9/2021 | 6,7500 | -0,74% | 6,6500 | 6,7500 | 6,6500 | 295 | 1.968,25 |
| 28/9/2021 | 6,8000 | 0,00% | 6,6500 | 6,9000 | 6,5500 | 2.810 | 18.562,00 |
| 27/9/2021 | 6,8000 | -2,86% | 6,9000 | 6,9500 | 6,5000 | 13.344 | 89.168,05 |
| 24/9/2021 | 7,0000 | -2,10% | 7,0000 | 7,0000 | 6,8500 | 4.222 | 29.450,75 |
| 23/9/2021 | 7,1500 | -0,69% | 7,3000 | 7,3000 | 6,9000 | 5.236 | 36.939,90 |
| 22/9/2021 | 7,2000 | -1,37% | 7,3000 | 7,3000 | 7,2000 | 1.985 | 14.319,50 |
| 21/9/2021 | 7,3000 | -8,18% | 7,7000 | 7,7000 | 7,2000 | 7.778 | 57.177,30 |
| 20/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 17/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 878 | 6.980,10 |
| 16/9/2021 | 7,9500 | 2,58% | 7,7500 | 7,9500 | 7,7000 | 890 | 6.888,00 |
| 15/9/2021 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 14/9/2021 | 7,7500 | -1,27% | 7,9000 | 7,9000 | 7,7500 | 150 | 1.164,40 |
| 13/9/2021 | 7,8500 | -0,63% | 7,8500 | 7,8500 | 7,8500 | 166 | 1.303,10 |
| 10/9/2021 | 7,9000 | 0,64% | 7,9000 | 7,9000 | 7,9000 | 35 | 276,50 |
| 09/9/2021 | 7,8500 | 0,64% | 7,8000 | 7,8500 | 7,8000 | 560 | 4.383,95 |
| 08/9/2021 | 7,8000 | -1,27% | 7,8500 | 7,8500 | 7,8000 | 790 | 6.172,00 |
| 07/9/2021 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 30 | 237,00 |
| 06/9/2021 | 7,9000 | -0,63% | 7,9000 | 7,9000 | 7,8000 | 250 | 1.971,50 |
| 03/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 02/9/2021 | 7,9500 | -0,62% | 8,0000 | 8,0000 | 7,7500 | 2.065 | 16.296,00 |
| 01/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 100 | 800,00 |
| 31/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 310 | 2.480,00 |
| 30/8/2021 | 8,0000 | -1,84% | 8,0000 | 8,1000 | 7,9500 | 1.000 | 8.023,50 |
| 27/8/2021 | 8,1500 | 1,88% | 8,0500 | 8,1500 | 8,0500 | 1.010 | 8.189,35 |
| 26/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,8000 | 935 | 7.354,50 |
| 25/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0500 | 8,0000 | 929 | 7.432,40 |
| 24/8/2021 | 8,0000 | -1,84% | 8,0500 | 8,0500 | 8,0000 | 390 | 3.121,50 |
| 23/8/2021 | 8,1500 | 0,00% | 8,0500 | 8,1500 | 8,0000 | 213 | 1.726,80 |
| 20/8/2021 | 8,1500 | 3,16% | 8,1500 | 8,1500 | 8,1500 | 30 | 244,50 |
| 19/8/2021 | 7,9000 | -1,86% | 7,9500 | 7,9500 | 7,9000 | 385 | 3.043,00 |
| 18/8/2021 | 8,0500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 1 | 7,95 |
| 17/8/2021 | 8,0500 | 0,63% | 7,9000 | 8,0500 | 7,9000 | 1.830 | 14.461,50 |
| 16/8/2021 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 1.000 | 8.000,00 |
| 13/8/2021 | 8,1000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 10 | 81,50 |
| 12/8/2021 | 8,1000 | 1,25% | 8,0000 | 8,1000 | 8,0000 | 150 | 1.210,00 |
| 11/8/2021 | 8,0000 | -1,23% | 8,0500 | 8,0500 | 8,0000 | 659 | 5.273,05 |
| 10/8/2021 | 8,1000 | 0,00% | 8,0500 | 8,1000 | 8,0500 | 15 | 121,45 |
| 09/8/2021 | 8,1000 | -0,61% | 8,1000 | 8,1500 | 8,0500 | 193 | 1.563,30 |
| 06/8/2021 | 8,1500 | 0,00% | 7,9500 | 8,1000 | 7,9500 | 13 | 104,85 |
| 05/8/2021 | 8,1500 | 0,62% | 8,1500 | 8,1500 | 8,1500 | 35 | 285,25 |
| 04/8/2021 | 8,1000 | 0,62% | 8,1000 | 8,2000 | 8,1000 | 71 | 575,20 |
| 03/8/2021 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 02/8/2021 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 30/7/2021 | 8,0500 | -1,83% | 8,2000 | 8,2000 | 8,0500 | 1.800 | 14.535,00 |
| 29/7/2021 | 8,2000 | 1,86% | 8,2000 | 8,2000 | 8,2000 | 250 | 2.050,00 |
| 28/7/2021 | 8,0500 | -1,23% | 8,0000 | 8,1500 | 8,0000 | 3.545 | 28.432,25 |
| 27/7/2021 | 8,1500 | 0,00% | 8,0000 | 8,1500 | 7,9000 | 1.399 | 11.202,40 |
| 26/7/2021 | 8,1500 | 1,88% | 8,0000 | 8,1500 | 8,0000 | 869 | 7.081,75 |
| 23/7/2021 | 8,0000 | -3,61% | 8,2000 | 8,2000 | 8,0000 | 5.505 | 44.143,75 |
| 22/7/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 21/7/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 20/7/2021 | 8,3000 | 0,00% | 8,4500 | 8,4500 | 8,3000 | 120 | 1.003,50 |
| 19/7/2021 | 8,3000 | -1,78% | 8,3000 | 8,3000 | 8,3000 | 280 | 2.324,00 |
| 16/7/2021 | 8,4500 | 2,42% | 8,4500 | 8,4500 | 8,4500 | 250 | 2.112,50 |
| 15/7/2021 | 8,2500 | -2,94% | 8,2000 | 8,5500 | 8,2000 | 505 | 4.165,25 |
| 14/7/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 13/7/2021 | 8,5000 | -7,10% | 8,5000 | 8,5000 | 8,3000 | 2.205 | 18.571,00 |
| 12/7/2021 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | ,00 | |
| 09/7/2021 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | ,00 | |
| 08/7/2021 | 9,1500 | 4,57% | 9,1500 | 9,1500 | 9,1500 | 33 | 301,00 |
| 07/7/2021 | 8,7500 | 1,74% | 8,4000 | 8,7500 | 8,4000 | 30 | 257,00 |
| 06/7/2021 | 8,6000 | 1,18% | 8,6000 | 8,6500 | 8,4000 | 1.150 | 9.740,00 |
| 05/7/2021 | 8,5000 | -1,73% | 8,5000 | 8,5000 | 8,5000 | 150 | 1.275,00 |
| 02/7/2021 | 8,6500 | -1,14% | 8,5000 | 8,6500 | 8,5000 | 450 | 3.855,00 |
| 01/7/2021 | 8,7500 | -2,78% | 8,9000 | 8,9000 | 8,7500 | 400 | 3.545,00 |
| 30/6/2021 | 9,0000 | 0,00% | 8,6000 | 9,0000 | 8,6000 | 1.211 | 10.720,00 |
| 29/6/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 28/6/2021 | 9,0000 | 1,12% | 8,3000 | 9,1000 | 8,3000 | 2.711 | 24.039,00 |
| 25/6/2021 | 8,9000 | -0,56% | 8,9000 | 8,9000 | 8,9000 | 250 | 2.225,00 |
| 24/6/2021 | 8,9500 | 4,07% | 8,9500 | 8,9500 | 8,9500 | 335 | 2.998,00 |
| 23/6/2021 | 8,6000 | 2,99% | 8,6000 | 8,6000 | 8,6000 | 25 | 215,00 |
| 22/6/2021 | 8,3500 | -5,11% | 8,4000 | 8,4000 | 8,3500 | 690 | 5.777,00 |
| 18/6/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 17/6/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 16/6/2021 | 8,8000 | 2,33% | 8,8000 | 8,8000 | 8,8000 | 250 | 2.200,00 |
| 15/6/2021 | 8,6000 | -2,27% | 9,0000 | 9,0000 | 8,5500 | 3.278 | 28.477,00 |
| 14/6/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 11/6/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 10/6/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 09/6/2021 | 8,8000 | -2,22% | 8,8500 | 8,8500 | 8,8000 | 430 | 3.787,00 |
| 08/6/2021 | 9,0000 | -1,10% | 8,8000 | 9,0000 | 8,8000 | 174 | 1.561,00 |
| 07/6/2021 | 9,1000 | 4,00% | 9,2000 | 9,2000 | 9,0000 | 25 | 228,00 |
| 04/6/2021 | 8,7500 | -1,13% | 8,7500 | 8,7500 | 8,7500 | 198 | 1.732,00 |
| 03/6/2021 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,8500 | ,00 | |
| 02/6/2021 | 8,8500 | 0,00% | 8,7500 | 8,9000 | 8,7500 | 12 | 106,00 |
| 01/6/2021 | 8,8500 | 2,91% | 8,4500 | 8,8500 | 8,4500 | 790 | 6.860,00 |
| 31/5/2021 | 8,6000 | 0,58% | 8,6000 | 8,6000 | 8,6000 | 50 | 430,00 |
| 28/5/2021 | 8,5500 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 15 | 135,00 |
| 27/5/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 26/5/2021 | 8,5500 | 0,00% | 8,9500 | 9,0000 | 8,9500 | 15 | 134,00 |
| 25/5/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 24/5/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 21/5/2021 | 8,5500 | 0,59% | 8,3500 | 8,5500 | 8,2000 | 436 | 3.637,00 |
| 20/5/2021 | 8,5000 | -1,16% | 8,5000 | 8,5000 | 8,5000 | 100 | 850,00 |
| 19/5/2021 | 8,6000 | -0,58% | 8,6000 | 8,6000 | 8,6000 | 30 | 258,00 |
| 18/5/2021 | 8,6500 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 10 | 90,00 |
| 17/5/2021 | 8,6500 | -1,70% | 8,8000 | 8,8000 | 8,6500 | 220 | 1.922,00 |
| 14/5/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 720 | 6.336,00 |
| 13/5/2021 | 8,8000 | -1,12% | 8,8000 | 8,8000 | 8,8000 | 150 | 1.320,00 |
| 12/5/2021 | 8,9000 | -3,26% | 8,9000 | 9,1000 | 8,8000 | 3.028 | 26.807,00 |
| 11/5/2021 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 8,7500 | 1.770 | 16.108,00 |
| 10/5/2021 | 9,2000 | 2,22% | 9,0000 | 9,2000 | 9,0000 | 445 | 4.047,00 |
| 07/5/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 06/5/2021 | 9,0000 | 0,56% | 9,2000 | 9,2500 | 8,8000 | 140 | 1.258,00 |
| 05/5/2021 | 8,9500 | 0,00% | 8,8000 | 8,9500 | 8,7500 | 305 | 2.689,00 |
| 29/4/2021 | 8,9500 | 0,00% | 9,0000 | 9,0000 | 8,6000 | 11 | 98,00 |
| 28/4/2021 | 8,9500 | 0,00% | 8,9500 | 8,9500 | 8,9500 | ,00 | |
| 27/4/2021 | 8,9500 | 0,56% | 8,3500 | 8,9500 | 8,3500 | 150 | 1.282,00 |
| 26/4/2021 | 8,9000 | 1,14% | 8,9500 | 8,9500 | 8,7500 | 280 | 2.477,00 |
| 23/4/2021 | 8,8000 | -1,68% | 8,2000 | 8,8000 | 8,2000 | 82 | 691,00 |
| 22/4/2021 | 8,9500 | 0,00% | 8,5000 | 8,9500 | 8,5000 | 257 | 2.221,00 |
| 21/4/2021 | 8,9500 | 2,87% | 8,2500 | 8,9500 | 8,2500 | 139 | 1.173,00 |
| 20/4/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 19/4/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 16/4/2021 | 8,7000 | 0,00% | 8,5000 | 8,7000 | 8,5000 | 150 | 1.294,00 |
| 15/4/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 14/4/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 13/4/2021 | 8,7000 | 0,00% | 8,5000 | 8,7000 | 8,4000 | 4.262 | 36.238,00 |
| 12/4/2021 | 8,7000 | 0,58% | 8,7000 | 8,7000 | 8,7000 | 52 | 452,00 |
| 09/4/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 08/4/2021 | 8,6500 | -0,57% | 8,6500 | 8,6500 | 8,6500 | 300 | 2.595,00 |
| 07/4/2021 | 8,7000 | 2,35% | 8,7000 | 8,7000 | 8,7000 | 160 | 1.392,00 |
| 06/4/2021 | 8,5000 | -2,86% | 8,8500 | 8,8500 | 8,5000 | 2.946 | 25.141,00 |
| 01/4/2021 | 8,7500 | -1,69% | 8,8000 | 8,8000 | 8,6000 | 141 | 1.231,00 |
| 31/3/2021 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 30/3/2021 | 8,9000 | 4,71% | 8,9000 | 8,9000 | 8,8000 | 101 | 898,00 |
| 29/3/2021 | 8,5000 | -0,58% | 8,4500 | 9,0000 | 8,4500 | 2.586 | 21.983,00 |
| 26/3/2021 | 8,5500 | 0,59% | 8,5000 | 8,6000 | 8,5000 | 343 | 2.923,00 |
| 24/3/2021 | 8,5000 | 0,00% | 8,4000 | 8,5000 | 8,4000 | 191 | 1.608,00 |
| 23/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 30 | 255,00 |
| 22/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5500 | 8,5000 | 700 | 5.959,00 |
| 19/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 18/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 1.055 | 8.967,00 |
| 17/3/2021 | 8,5000 | -0,58% | 8,5000 | 8,5000 | 8,5000 | 174 | 1.479,00 |
| 16/3/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 12/3/2021 | 8,5500 | 0,59% | 8,5500 | 8,5500 | 8,5500 | 48 | 410,00 |
| 11/3/2021 | 8,5000 | -1,16% | 8,5500 | 8,5500 | 8,5000 | 600 | 5.125,00 |
| 10/3/2021 | 8,6000 | 1,18% | 8,5000 | 8,6000 | 8,4500 | 257 | 2.185,00 |
| 09/3/2021 | 8,5000 | -1,16% | 8,5000 | 8,5000 | 8,5000 | 300 | 2.550,00 |
| 08/3/2021 | 8,6000 | 1,18% | 8,6000 | 8,6000 | 8,6000 | 190 | 1.634,00 |
| 05/3/2021 | 8,5000 | 0,00% | 8,4000 | 8,5000 | 8,4000 | 220 | 1.860,00 |
| 04/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 03/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,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.% |
|---|