| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,0000 €
0,0000 (0,00%)
- Άνοιγμα 8,0000
- Υψηλό 8,0000
- Χαμηλό 8,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 31/10/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/10/2025 | 8,0000 | 0,00% | 7,8000 | 8,0000 | 7,8000 | 300 | 2.370,00 |
| 29/10/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 27/10/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 24/10/2025 | 8,0000 | 0,00% | 7,7500 | 8,0000 | 7,7500 | 450 | 3.562,50 |
| 23/10/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 22/10/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 21/10/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 20/10/2025 | 8,0000 | -0,62% | 8,0500 | 8,0500 | 8,0000 | 375 | 3.010,00 |
| 17/10/2025 | 8,0500 | -1,23% | 8,0000 | 8,2000 | 7,9000 | 1.347 | 10.749,75 |
| 16/10/2025 | 8,1500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 10 | 84,50 |
| 15/10/2025 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
| 14/10/2025 | 8,1500 | 0,00% | 8,3500 | 8,5000 | 8,0000 | 4.970 | 40.338,70 |
| 13/10/2025 | 8,1500 | -5,23% | 8,2000 | 8,3500 | 8,1000 | 2.903 | 23.725,45 |
| 10/10/2025 | 8,6000 | 2,99% | 8,5000 | 8,7000 | 8,5000 | 9 | 77,50 |
| 09/10/2025 | 8,3500 | -5,65% | 8,4000 | 8,4000 | 8,3500 | 1.200 | 10.030,00 |
| 08/10/2025 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,8500 | ,00 | |
| 07/10/2025 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,8500 | 115 | 1.017,75 |
| 06/10/2025 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,8500 | ,00 | |
| 03/10/2025 | 8,8500 | 4,73% | 8,4500 | 9,1000 | 8,4500 | 6.068 | 54.241,00 |
| 02/10/2025 | 8,4500 | -7,65% | 8,4500 | 9,1000 | 8,4500 | 256 | 2.166,90 |
| 01/10/2025 | 9,1500 | 5,17% | 8,8500 | 9,3500 | 8,8000 | 1.212 | 10.921,70 |
| 30/9/2025 | 8,7000 | 1,75% | 8,7000 | 8,7000 | 8,7000 | 5 | 43,50 |
| 29/9/2025 | 8,5500 | 1,79% | 8,5000 | 8,8000 | 8,0500 | 1.545 | 13.220,95 |
| 26/9/2025 | 8,4000 | -2,33% | 8,1500 | 8,4500 | 8,1500 | 896 | 7.335,05 |
| 25/9/2025 | 8,6000 | 0,00% | 8,7000 | 8,9000 | 8,2000 | 118 | 997,40 |
| 24/9/2025 | 8,6000 | 2,99% | 8,4000 | 8,6000 | 8,0000 | 7.491 | 62.548,05 |
| 23/9/2025 | 8,3500 | -0,60% | 8,3500 | 8,3500 | 8,3500 | 22 | 183,70 |
| 22/9/2025 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 19/9/2025 | 8,4000 | -1,18% | 8,4500 | 8,4500 | 8,4000 | 28 | 235,45 |
| 18/9/2025 | 8,5000 | 4,94% | 8,5000 | 8,5000 | 8,5000 | 50 | 425,00 |
| 17/9/2025 | 8,1000 | -2,99% | 8,2000 | 8,2000 | 8,1000 | 329 | 2.670,20 |
| 16/9/2025 | 8,3500 | -1,18% | 8,3500 | 8,3500 | 8,3500 | 1 | 8,35 |
| 15/9/2025 | 8,4500 | 0,60% | 8,3000 | 8,5000 | 8,3000 | 1.392 | 11.595,80 |
| 12/9/2025 | 8,4000 | 3,70% | 9,4000 | 9,4000 | 8,4000 | 30 | 272,00 |
| 11/9/2025 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 10/9/2025 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 09/9/2025 | 8,1000 | 0,00% | 8,0000 | 8,2000 | 8,0000 | 702 | 5.676,40 |
| 08/9/2025 | 8,1000 | 0,62% | 8,1000 | 8,1000 | 8,1000 | 2 | 16,20 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|