| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 1,7750 | -15,88 % | -0,3350 | 752.196 |
| CREDIA | 1,5780 | -6,07 % | -0,1020 | 3.266.980 |
| ΤΖΚΑ | 1,5100 | -4,73 % | -0,0750 | 4.300 |
| ΜΠΕΛΑ | 26,7000 | -3,33 % | -0,9200 | 1.115.347 |
| ΡΕΒΟΙΛ | 1,7600 | -3,30 % | -0,0600 | 42.307 |
| ΑΛΜΥ | 5,2000 | -2,99 % | -0,1600 | 43.362 |
| ΝΑΚΑΣ | 3,6000 | -2,70 % | -0,1000 | 56 |
| ΚΑΙΡΟΜΕΖ | 0,4505 | -2,59 % | -0,0120 | 2.867.043 |
| ΔΟΜΙΚ | 2,3600 | -2,48 % | -0,0600 | 6.815 |
| ΠΡΔ | 0,4380 | -2,23 % | -0,0100 | 51.544 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,6000 €
0,1000 (1,18%)
- Άνοιγμα 8,0500
- Υψηλό 8,6000
- Χαμηλό 8,0000
- Όγκος 3.196
- Τζίρος 26.207 €
- Πράξεις 12
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/1/2026 | 8,6000 | 1,18% | 8,0500 | 8,6000 | 8,0000 | 3.196 | 26.207,60 |
| 14/1/2026 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 13/1/2026 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 12/1/2026 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 09/1/2026 | 8,5000 | 1,19% | 8,3000 | 8,5000 | 8,3000 | 110 | 930,00 |
| 08/1/2026 | 8,4000 | 0,00% | 8,0000 | 8,4000 | 8,0000 | 45 | 364,50 |
| 07/1/2026 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 05/1/2026 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 02/1/2026 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 31/12/2025 | 8,4000 | 0,00% | 8,5500 | 8,5500 | 8,5500 | 15 | 128,25 |
| 30/12/2025 | 8,4000 | 0,00% | 8,5500 | 8,5500 | 8,5500 | 11 | 94,05 |
| 29/12/2025 | 8,4000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 19 | 157,70 |
| 23/12/2025 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 22/12/2025 | 8,4000 | 1,20% | 7,8000 | 8,4500 | 7,8000 | 1.822 | 15.020,60 |
| 19/12/2025 | 8,3000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 55 | 462,00 |
| 18/12/2025 | 8,3000 | 3,75% | 8,3000 | 8,3000 | 8,3000 | 100 | 830,00 |
| 17/12/2025 | 8,0000 | 0,00% | 7,8000 | 8,0000 | 7,7500 | 531 | 4.175,25 |
| 16/12/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 15/12/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.257 | 10.056,00 |
| 12/12/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 10 | 80,00 |
| 11/12/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/12/2025 | 8,0000 | 0,00% | 7,8500 | 8,0000 | 7,8500 | 1.927 | 15.371,00 |
| 09/12/2025 | 8,0000 | -0,62% | 8,0000 | 8,0000 | 8,0000 | 330 | 2.640,00 |
| 08/12/2025 | 8,0500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 46 | 368,00 |
| 05/12/2025 | 8,0500 | 0,63% | 8,0500 | 8,0500 | 8,0500 | 580 | 4.669,00 |
| 04/12/2025 | 8,0000 | 0,00% | 7,8500 | 8,0000 | 7,8500 | 600 | 4.770,00 |
| 03/12/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 02/12/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.500 | 12.000,00 |
| 01/12/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 28/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 27/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 400 | 3.200,00 |
| 26/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 25/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 24/11/2025 | 8,0000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 51 | 410,55 |
| 21/11/2025 | 8,0000 | -0,62% | 7,7000 | 8,0000 | 7,7000 | 442 | 3.523,40 |
| 20/11/2025 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 19/11/2025 | 8,0500 | 4,55% | 7,6500 | 8,1500 | 7,6000 | 3.193 | 24.587,00 |
| 18/11/2025 | 7,7000 | -3,75% | 7,7000 | 7,7000 | 7,6500 | 264 | 2.029,60 |
| 17/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 14/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 152 | 1.216,00 |
| 07/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 06/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 933 | 7.464,00 |
| 05/11/2025 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΓΕΚΤΕΡΝΑ | 29,4800 | 7,04 % | 1,9400 | 798.377 |
| OPTIMA | 8,4900 | 6,13 % | 0,4900 | 378.384 |
| TREK | 3,2800 | 5,47 % | 0,1700 | 17.444 |
| ΝΤΟΠΛΕΡ | 0,8800 | 5,39 % | 0,0450 | 49.109 |
| ΛΑΝΑΚ | 1,3700 | 5,38 % | 0,0700 | 152 |
| ΣΠΕΙΣ | 8,4000 | 3,70 % | 0,3000 | 28.746 |
| ΙΛΥΔΑ | 5,2800 | 3,13 % | 0,1600 | 20.013 |
| ΟΤΕ | 16,9900 | 2,60 % | 0,4300 | 421.093 |
| ΕΤΕ | 15,0150 | 2,56 % | 0,3750 | 3.105.721 |
| ΑΔΜΗΕ | 2,9500 | 2,25 % | 0,0650 | 1.525.639 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,0150 | 2,56 % | 0,3750 | 46.361.486 |
| ΕΥΡΩΒ | 3,8850 | 2,24 % | 0,0850 | 42.973.380 |
| ΠΕΙΡ | 7,9920 | 1,29 % | 0,1020 | 39.838.759 |
| ΜΠΕΛΑ | 26,7000 | -3,33 % | -0,9200 | 30.018.482 |
| ΑΛΦΑ | 3,9420 | 0,87 % | 0,0340 | 29.666.797 |
| ΓΕΚΤΕΡΝΑ | 29,4800 | 7,04 % | 1,9400 | 23.155.029 |
| ΔΕΗ | 18,5000 | 1,65 % | 0,3000 | 13.131.297 |
| ΟΤΕ | 16,9900 | 2,60 % | 0,4300 | 7.098.730 |
| MTLN | 44,1000 | 1,38 % | 0,6000 | 6.786.837 |
| TITC | 55,1000 | 0,00 % | 0,0000 | 6.306.943 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,8850 | 2,24 % | 11.099.117 | 42,97εκ. |
| ΑΛΦΑ | 3,9420 | 0,87 % | 7.534.149 | 29,67εκ. |
| ΠΕΙΡ | 7,9920 | 1,29 % | 5.028.642 | 39,84εκ. |
| CREDIA | 1,5780 | -6,07 % | 3.266.980 | 5,20εκ. |
| ΕΤΕ | 15,0150 | 2,56 % | 3.105.721 | 46,36εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4505 | -2,59 % | 2.867.043 | 1,30εκ. |
| BYLOT | 1,0740 | -0,37 % | 2.358.977 | 2,52εκ. |
| ΑΔΜΗΕ | 2,9500 | 2,25 % | 1.525.639 | 4,43εκ. |
| ΜΠΕΛΑ | 26,7000 | -3,33 % | 1.115.347 | 30,02εκ. |
| ΓΕΚΤΕΡΝΑ | 29,4800 | 7,04 % | 798.377 | 23,16εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8000 | 1,29 % | 450.005 | 2,41 % |
| ΚΟΥΑΛ | 1,3740 | 1,03 % | 391.550 | 1,11 % |
| ONYX | 1,7750 | -15,88 % | 752.196 | 1,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4505 | -2,59 % | 2.867.043 | 0,93 % |
| ΜΠΕΛΑ | 26,7000 | -3,33 % | 1.115.347 | 0,83 % |
| ΓΕΚΤΕΡΝΑ | 29,4800 | 7,04 % | 798.377 | 0,77 % |
| ΑΔΜΗΕ | 2,9500 | 2,25 % | 1.525.639 | 0,66 % |
| ΓΚΜΕΖΖ | 0,4900 | 0,82 % | 432.043 | 0,50 % |
| ΣΠΕΙΣ | 8,4000 | 3,70 % | 28.746 | 0,45 % |
| ΠΕΙΡ | 7,9920 | 1,29 % | 5.028.642 | 0,41 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ONYX | 1,7750 | -15,88 % | 752.196 | 15,40 % |
| ΤΖΚΑ | 1,5100 | -4,73 % | 4.300 | 7,89 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 5,39 % | 49.109 | 7,19 % |
| OPTIMA | 8,4900 | 6,13 % | 378.384 | 7,13 % |
| ΦΛΕΞΟ | 8,6000 | 1,18 % | 3.196 | 7,06 % |
| ΓΕΚΤΕΡΝΑ | 29,4800 | 7,04 % | 798.377 | 6,68 % |
| TREK | 3,2800 | 5,47 % | 17.444 | 6,43 % |
| CREDIA | 1,5780 | -6,07 % | 3.266.980 | 6,19 % |
| ΔΟΜΙΚ | 2,3600 | -2,48 % | 6.815 | 5,79 % |
| AEM | 6,1000 | -1,93 % | 81.688 | 5,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|