ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,0500 €
0,0000 (0,00%)
- Άνοιγμα 8,0500
- Υψηλό 8,0500
- Χαμηλό 8,0500
- Όγκος
- Τζίρος
- Πράξεις
Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
---|---|---|---|---|---|---|---|
05/9/2025 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
04/9/2025 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
03/9/2025 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
02/9/2025 | 8,0500 | 0,63% | 8,2000 | 8,2000 | 7,8000 | 1.534 | 12.375,00 |
01/9/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
29/8/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
28/8/2025 | 8,0000 | -2,44% | 8,0000 | 8,0000 | 8,0000 | 185 | 1.480,00 |
27/8/2025 | 8,2000 | 3,80% | 8,1500 | 8,2500 | 8,1500 | 100 | 821,00 |
26/8/2025 | 7,9000 | -1,25% | 8,0000 | 8,1000 | 7,9000 | 3.000 | 24.193,20 |
25/8/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
22/8/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 937 | 7.496,00 |
21/8/2025 | 8,0000 | 3,90% | 7,7000 | 8,0000 | 7,7000 | 1.097 | 8.739,90 |
20/8/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
19/8/2025 | 7,7000 | -2,53% | 7,8000 | 7,8000 | 7,6000 | 1.823 | 14.184,80 |
18/8/2025 | 7,9000 | -1,86% | 7,9000 | 7,9000 | 7,9000 | 120 | 948,00 |
14/8/2025 | 8,0500 | 0,63% | 7,9000 | 8,0500 | 7,9000 | 3.597 | 28.519,80 |
13/8/2025 | 8,0000 | 0,63% | 7,8500 | 8,0000 | 7,8500 | 2.420 | 19.202,30 |
12/8/2025 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
11/8/2025 | 7,9500 | 2,58% | 7,9500 | 7,9500 | 7,9500 | 40 | 318,00 |
08/8/2025 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
07/8/2025 | 7,7500 | -0,64% | 7,7000 | 7,7500 | 7,7000 | 1.170 | 9.061,30 |
06/8/2025 | 7,8000 | 0,65% | 7,8000 | 7,9500 | 7,8000 | 154 | 1.201,80 |
05/8/2025 | 7,7500 | 1,31% | 7,7000 | 7,8000 | 7,7000 | 1.700 | 13.209,80 |
04/8/2025 | 7,6500 | -1,29% | 7,6500 | 7,6500 | 7,6500 | 12 | 91,80 |
01/8/2025 | 7,7500 | 0,00% | 7,5000 | 7,7500 | 7,5000 | 216 | 1.623,75 |
31/7/2025 | 7,7500 | 0,65% | 7,7000 | 7,7500 | 7,7000 | 1.000 | 7.730,10 |
30/7/2025 | 7,7000 | 0,00% | 7,4500 | 7,7000 | 7,4500 | 64 | 477,65 |
29/7/2025 | 7,7000 | 2,67% | 7,7000 | 7,7000 | 7,7000 | 88 | 677,60 |
28/7/2025 | 7,5000 | -3,23% | 7,4500 | 7,5000 | 7,4500 | 180 | 1.345,00 |
25/7/2025 | 7,7500 | 4,03% | 7,6500 | 7,7500 | 7,6500 | 1.100 | 8.515,65 |
24/7/2025 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
23/7/2025 | 7,4500 | 0,68% | 7,4500 | 7,5500 | 7,4000 | 400 | 2.971,25 |
22/7/2025 | 7,4000 | -3,27% | 7,4000 | 7,4500 | 7,4000 | 300 | 2.225,00 |
21/7/2025 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 700 | 5.355,00 |
18/7/2025 | 7,6500 | 2,00% | 7,6000 | 7,6500 | 7,4000 | 490 | 3.631,35 |
17/7/2025 | 7,5000 | 0,00% | 7,5500 | 7,6000 | 7,5000 | 229 | 1.726,85 |
16/7/2025 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
15/7/2025 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
14/7/2025 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 220 | 1.630,00 |
11/7/2025 | 7,5000 | 0,00% | 7,5500 | 7,5500 | 7,5000 | 144 | 1.082,20 |
10/7/2025 | 7,5000 | -2,60% | 7,7000 | 7,7000 | 7,5000 | 1.279 | 9.619,05 |
09/7/2025 | 7,7000 | 2,67% | 7,5000 | 7,7000 | 7,5000 | 218 | 1.652,15 |
08/7/2025 | 7,5000 | -6,25% | 7,6000 | 7,6000 | 7,5000 | 2.206 | 16.588,95 |
07/7/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
04/7/2025 | 8,0000 | 0,00% | 7,5000 | 7,8000 | 7,5000 | 55 | 412,90 |
03/7/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
02/7/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
01/7/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
30/6/2025 | 8,0000 | 0,00% | 7,7000 | 7,9500 | 7,7000 | 2 | 15,65 |
27/6/2025 | 8,0000 | 1,91% | 7,8500 | 8,0000 | 7,8500 | 722 | 5.721,50 |
26/6/2025 | 7,8500 | 2,61% | 7,6500 | 7,8500 | 7,6500 | 350 | 2.705,45 |
25/6/2025 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
24/6/2025 | 7,6500 | -6,13% | 8,1500 | 8,1500 | 7,6000 | 3.249 | 25.436,90 |
23/6/2025 | 8,1500 | 5,84% | 7,6000 | 8,1500 | 7,4000 | 2.208 | 17.792,80 |
20/6/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
19/6/2025 | 7,7000 | -3,75% | 7,7000 | 7,7000 | 7,7000 | 150 | 1.155,00 |
18/6/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
17/6/2025 | 8,0000 | 0,00% | 7,6000 | 8,0000 | 7,6000 | 605 | 4.629,30 |
16/6/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
13/6/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
12/6/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 5 | 40,00 |
11/6/2025 | 8,0000 | -1,23% | 8,2500 | 8,2500 | 8,0000 | 161 | 1.288,35 |
10/6/2025 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
06/6/2025 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
05/6/2025 | 8,1000 | 1,25% | 8,1000 | 8,1000 | 8,1000 | 100 | 810,00 |
04/6/2025 | 8,0000 | 2,56% | 8,0000 | 8,0000 | 8,0000 | 999 | 7.992,00 |
03/6/2025 | 7,8000 | -2,50% | 7,8000 | 7,8000 | 7,8000 | 160 | 1.248,00 |
02/6/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 500 | 4.000,00 |
30/5/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
29/5/2025 | 8,0000 | 2,56% | 8,0000 | 8,0500 | 8,0000 | 571 | 4.568,05 |
28/5/2025 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 200 | 1.560,00 |
27/5/2025 | 7,8000 | 0,65% | 7,7500 | 8,0000 | 7,7500 | 135.729 | 1.059.112,50 |
26/5/2025 | 7,7500 | 0,00% | 7,4000 | 7,7500 | 7,4000 | 516 | 3.980,80 |
23/5/2025 | 7,7500 | -0,64% | 7,7500 | 7,7500 | 7,7500 | 97 | 751,75 |
22/5/2025 | 7,8000 | 0,00% | 7,7000 | 7,8000 | 7,7000 | 574 | 4.465,10 |
21/5/2025 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
20/5/2025 | 7,8000 | 0,65% | 7,8000 | 7,8000 | 7,7000 | 954 | 7.411,20 |
19/5/2025 | 7,7500 | 1,31% | 7,7000 | 7,7500 | 7,7000 | 2.726 | 21.057,25 |
16/5/2025 | 7,6500 | -0,65% | 7,7000 | 7,7000 | 7,6500 | 655 | 5.010,80 |
15/5/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
14/5/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
13/5/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
12/5/2025 | 7,7000 | 0,65% | 7,6500 | 7,7000 | 7,6500 | 1.734 | 13.328,00 |
09/5/2025 | 7,6500 | -0,65% | 7,6500 | 7,6500 | 7,6500 | 360 | 2.754,00 |
08/5/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
07/5/2025 | 7,7000 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 64 | 489,60 |
06/5/2025 | 7,7000 | 1,99% | 7,5500 | 7,7000 | 7,5500 | 601 | 4.620,50 |
05/5/2025 | 7,5500 | -0,66% | 7,5500 | 7,5500 | 7,5500 | 1.000 | 7.550,00 |
02/5/2025 | 7,6000 | -1,30% | 7,6000 | 7,6000 | 7,6000 | 1.000 | 7.600,00 |
30/4/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
29/4/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
28/4/2025 | 7,7000 | 0,65% | 7,7000 | 7,7000 | 7,7000 | 1.300 | 10.010,00 |
25/4/2025 | 7,6500 | -0,65% | 7,6500 | 7,7000 | 7,6500 | 890 | 6.812,00 |
24/4/2025 | 7,7000 | 0,00% | 7,6500 | 7,7000 | 7,6500 | 1.080 | 8.290,50 |
23/4/2025 | 7,7000 | 1,32% | 7,7000 | 7,7000 | 7,7000 | 166 | 1.278,20 |
22/4/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,4000 | 20 | 151,20 |
17/4/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
16/4/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
15/4/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
14/4/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
11/4/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
10/4/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
09/4/2025 | 7,6000 | 2,01% | 7,5000 | 7,6000 | 7,5000 | 1.350 | 10.255,00 |
08/4/2025 | 7,4500 | 7,97% | 6,9000 | 7,4500 | 6,9000 | 2.355 | 16.765,05 |
07/4/2025 | 6,9000 | -4,83% | 7,2500 | 7,2500 | 6,9000 | 1.700 | 11.985,35 |
04/4/2025 | 7,2500 | -3,33% | 7,4500 | 7,4500 | 7,2500 | 900 | 6.595,10 |
03/4/2025 | 7,5000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 1 | 7,35 |
02/4/2025 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
01/4/2025 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
31/3/2025 | 7,5000 | -1,96% | 7,4000 | 7,5000 | 7,4000 | 600 | 4.450,00 |
28/3/2025 | 7,6500 | 0,00% | 7,7500 | 7,7500 | 7,4000 | 16 | 122,05 |
27/3/2025 | 7,6500 | 0,00% | 7,6500 | 7,7500 | 7,6500 | 359 | 2.749,25 |
26/3/2025 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
24/3/2025 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
21/3/2025 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
20/3/2025 | 7,6500 | 0,66% | 7,6000 | 7,6500 | 7,6000 | 1.000 | 7.616,50 |
19/3/2025 | 7,6000 | 3,40% | 7,3500 | 7,6000 | 7,3500 | 2.231 | 16.776,35 |
18/3/2025 | 7,3500 | 0,68% | 7,5500 | 7,5500 | 7,3500 | 310 | 2.280,50 |
17/3/2025 | 7,3000 | -0,68% | 7,3500 | 7,6000 | 7,3000 | 2.043 | 14.926,00 |
14/3/2025 | 7,3500 | -1,34% | 7,4000 | 7,5000 | 7,3500 | 510 | 3.760,00 |
13/3/2025 | 7,4500 | -1,97% | 7,5000 | 7,5000 | 7,4500 | 400 | 2.990,00 |
12/3/2025 | 7,6000 | -0,65% | 7,6000 | 7,6000 | 7,6000 | 1.300 | 9.880,00 |
11/3/2025 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
10/3/2025 | 7,6500 | -0,65% | 7,6500 | 7,6500 | 7,6500 | 256 | 1.958,40 |
07/3/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
06/3/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 20 | 154,00 |
05/3/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
04/3/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 2.110 | 16.247,00 |
28/2/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 165 | 1.270,50 |
27/2/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.298 | 9.994,60 |
26/2/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
25/2/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
24/2/2025 | 7,7000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 70 | 532,00 |
21/2/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.295 | 9.971,50 |
20/2/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 111 | 854,70 |
19/2/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
18/2/2025 | 7,7000 | -1,28% | 7,7000 | 7,7000 | 7,7000 | 230 | 1.771,00 |
17/2/2025 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
14/2/2025 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
13/2/2025 | 7,8000 | 0,00% | 7,5500 | 7,5500 | 7,5500 | 20 | 151,00 |
12/2/2025 | 7,8000 | 1,30% | 7,7000 | 7,8000 | 7,7000 | 3.240 | 25.210,40 |
11/2/2025 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
10/2/2025 | 7,7000 | 0,65% | 7,5500 | 7,7500 | 7,5500 | 1.014 | 7.744,00 |
07/2/2025 | 7,6500 | 2,00% | 7,6000 | 7,6500 | 7,4500 | 555 | 4.230,75 |
06/2/2025 | 7,5000 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 5 | 37,25 |
05/2/2025 | 7,5000 | -1,32% | 7,4500 | 7,7500 | 7,4500 | 3.516 | 26.632,45 |
04/2/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 200 | 1.520,00 |
03/2/2025 | 7,6000 | -1,30% | 7,7000 | 7,7000 | 7,6000 | 1.212 | 9.216,70 |
31/1/2025 | 7,7000 | -0,65% | 7,7000 | 7,7000 | 7,7000 | 2.966 | 22.838,20 |
30/1/2025 | 7,7500 | 0,65% | 7,7500 | 7,8000 | 7,7500 | 1.246 | 9.659,30 |
29/1/2025 | 7,7000 | -0,65% | 7,7000 | 7,7500 | 7,7000 | 210 | 1.617,50 |
28/1/2025 | 7,7500 | -0,64% | 7,7000 | 7,8000 | 7,7000 | 110 | 853,00 |
27/1/2025 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 10 | 78,00 |
24/1/2025 | 7,8000 | 0,00% | 7,5000 | 7,8000 | 7,5000 | 21 | 161,25 |
23/1/2025 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 10 | 78,00 |
22/1/2025 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,7500 | 5.385 | 41.830,75 |
21/1/2025 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,7500 | 550 | 4.288,00 |
20/1/2025 | 7,8000 | -1,27% | 7,8000 | 7,8000 | 7,7500 | 372 | 2.892,50 |
17/1/2025 | 7,9000 | -1,86% | 7,8000 | 7,9500 | 7,8000 | 1.305 | 10.212,75 |
16/1/2025 | 8,0500 | 0,00% | 8,0000 | 8,0500 | 8,0000 | 670 | 5.372,50 |
15/1/2025 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
14/1/2025 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
13/1/2025 | 8,0500 | 0,63% | 7,9000 | 8,0500 | 7,9000 | 1.495 | 11.929,00 |
10/1/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
09/1/2025 | 8,0000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 40 | 324,00 |
08/1/2025 | 8,0000 | -1,23% | 8,0000 | 8,0500 | 8,0000 | 480 | 3.840,15 |
07/1/2025 | 8,1000 | 1,25% | 8,1000 | 8,1000 | 8,0500 | 302 | 2.445,30 |
03/1/2025 | 8,0000 | 0,00% | 7,9000 | 8,0000 | 7,9000 | 470 | 3.756,80 |
02/1/2025 | 8,0000 | -1,23% | 8,1000 | 8,1000 | 7,8500 | 131 | 1.050,60 |
31/12/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
30/12/2024 | 8,1000 | 0,62% | 8,1000 | 8,1000 | 8,1000 | 245 | 1.984,50 |
27/12/2024 | 8,0500 | -0,62% | 7,8000 | 8,0500 | 7,8000 | 949 | 7.475,45 |
24/12/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
23/12/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
20/12/2024 | 8,1000 | -0,61% | 8,1000 | 8,1000 | 8,0000 | 1.570 | 12.687,00 |
19/12/2024 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
18/12/2024 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 360 | 2.934,00 |
17/12/2024 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
16/12/2024 | 8,1500 | -1,21% | 8,1500 | 8,1500 | 8,1500 | 2.000 | 16.300,00 |
13/12/2024 | 8,2500 | 3,13% | 7,8000 | 8,2500 | 7,8000 | 738 | 6.008,75 |
12/12/2024 | 8,0000 | 1,27% | 8,0000 | 8,1000 | 8,0000 | 1.170 | 9.362,00 |
11/12/2024 | 7,9000 | 0,64% | 8,0000 | 8,0000 | 7,8000 | 2.377 | 18.746,55 |
10/12/2024 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | ,00 | |
09/12/2024 | 7,8500 | -4,85% | 7,8500 | 8,0500 | 7,7500 | 145 | 1.141,60 |
06/12/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
05/12/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
04/12/2024 | 8,2500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 8 | 64,80 |
03/12/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
02/12/2024 | 8,2500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 43 | 344,00 |
29/11/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
28/11/2024 | 8,2500 | 0,61% | 7,7000 | 8,2500 | 7,7000 | 2.100 | 16.919,30 |
27/11/2024 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
26/11/2024 | 8,2000 | 2,50% | 7,6000 | 8,2000 | 7,6000 | 2.607 | 20.301,60 |
25/11/2024 | 8,0000 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 8 | 66,00 |
22/11/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
21/11/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
20/11/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
19/11/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
18/11/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
15/11/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
14/11/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
13/11/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
12/11/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
11/11/2024 | 8,0000 | -0,62% | 7,9500 | 8,0000 | 7,9500 | 666 | 5.326,70 |
08/11/2024 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
07/11/2024 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
06/11/2024 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
05/11/2024 | 8,0500 | 0,00% | 7,5500 | 7,6000 | 7,5500 | 30 | 226,70 |
04/11/2024 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
01/11/2024 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 329 | 2.648,45 |
31/10/2024 | 8,0500 | 3,87% | 8,0500 | 8,0500 | 8,0500 | 3.010 | 24.230,50 |
30/10/2024 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
29/10/2024 | 7,7500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 36 | 277,20 |
25/10/2024 | 7,7500 | -6,63% | 7,7000 | 7,7500 | 7,7000 | 729 | 5.649,05 |
24/10/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
23/10/2024 | 8,3000 | 0,00% | 7,8000 | 7,8000 | 7,6000 | 70 | 541,40 |
22/10/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
21/10/2024 | 8,3000 | 7,79% | 8,1000 | 8,3500 | 8,1000 | 5.131 | 42.637,80 |
18/10/2024 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
17/10/2024 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
16/10/2024 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.550 | 11.935,00 |
15/10/2024 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
14/10/2024 | 7,7000 | 1,99% | 7,8000 | 7,8000 | 7,7000 | 2.518 | 19.574,40 |
11/10/2024 | 7,5500 | 2,72% | 7,3500 | 7,5500 | 7,3500 | 367 | 2.757,45 |
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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
---|---|---|---|---|
EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
---|---|---|---|---|
ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
---|