| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 90 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| 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 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | -0,0050 | 135.499 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,1000 €
0,0500 (0,62%)
- Άνοιγμα 8,1000
- Υψηλό 8,1000
- Χαμηλό 8,1000
- Όγκος 2
- Τζίρος 16 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 8,0000 | 0,63% | 8,0000 | 8,0000 | 8,0000 | 2.170 | 17.360,00 |
| 21/6/2024 | 7,9500 | 1,92% | 7,9500 | 7,9500 | 7,9500 | 976 | 7.759,20 |
| 20/6/2024 | 7,8000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 80 | 628,00 |
| 19/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 18/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 17/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 14/6/2024 | 7,8000 | -2,50% | 7,8000 | 7,8000 | 7,8000 | 700 | 5.460,00 |
| 13/6/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 50 | 400,00 |
| 12/6/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/6/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/6/2024 | 8,0000 | 3,90% | 7,7500 | 8,0000 | 7,7500 | 300 | 2.398,00 |
| 07/6/2024 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 06/6/2024 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 05/6/2024 | 7,7000 | -4,94% | 7,7500 | 7,7500 | 7,7000 | 118 | 911,10 |
| 04/6/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 03/6/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 7 | 56,70 |
| 31/5/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 30/5/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 29/5/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 28/5/2024 | 8,1000 | 3,18% | 8,1000 | 8,1000 | 8,1000 | 200 | 1.620,00 |
| 27/5/2024 | 7,8500 | -4,27% | 7,9000 | 7,9000 | 7,8500 | 750 | 5.912,50 |
| 24/5/2024 | 8,2000 | 2,50% | 8,0500 | 8,2000 | 8,0500 | 1.828 | 14.917,55 |
| 23/5/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 22/5/2024 | 8,0000 | -3,03% | 8,0500 | 8,0500 | 8,0000 | 1.510 | 12.110,45 |
| 21/5/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 1.320 | 10.890,00 |
| 20/5/2024 | 8,2500 | 0,61% | 8,2000 | 8,3500 | 8,2000 | 954 | 7.900,50 |
| 17/5/2024 | 8,2000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 1 | 8,05 |
| 16/5/2024 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 530 | 4.346,00 |
| 15/5/2024 | 8,2000 | 2,50% | 8,2000 | 8,2000 | 8,2000 | 498 | 4.083,60 |
| 14/5/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/5/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 4.000 | 32.000,00 |
| 10/5/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 8 | 64,00 |
| 09/5/2024 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 500 | 4.000,00 |
| 08/5/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 1.155 | 9.355,50 |
| 02/5/2024 | 8,1000 | -1,22% | 8,1000 | 8,1000 | 8,1000 | 650 | 5.265,00 |
| 30/4/2024 | 8,2000 | 1,86% | 7,9000 | 8,2000 | 7,9000 | 1.085 | 8.869,85 |
| 29/4/2024 | 8,0500 | -4,17% | 8,0500 | 8,2500 | 8,0500 | 2.309 | 18.702,15 |
| 26/4/2024 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 25/4/2024 | 8,4000 | 5,00% | 7,9500 | 8,4000 | 7,9500 | 2.241 | 18.419,50 |
| 24/4/2024 | 8,0000 | -3,03% | 8,2500 | 8,3500 | 8,0000 | 1.985 | 16.218,45 |
| 23/4/2024 | 8,2500 | 0,00% | 8,3000 | 8,3000 | 8,1000 | 1.999 | 16.411,50 |
| 22/4/2024 | 8,2500 | 3,13% | 8,0000 | 8,3000 | 8,0000 | 3.429 | 28.198,80 |
| 19/4/2024 | 8,0000 | 0,63% | 8,0000 | 8,0000 | 8,0000 | 250 | 2.000,00 |
| 18/4/2024 | 7,9500 | 1,92% | 7,9000 | 8,1000 | 7,9000 | 513 | 4.055,30 |
| 17/4/2024 | 7,8000 | 0,65% | 7,8000 | 7,8000 | 7,8000 | 521 | 4.063,80 |
| 16/4/2024 | 7,7500 | -0,64% | 7,8000 | 7,8000 | 7,7000 | 504 | 3.916,20 |
| 15/4/2024 | 7,8000 | -1,89% | 7,9000 | 7,9000 | 7,8000 | 195 | 1.523,50 |
| 12/4/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 11/4/2024 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 10/4/2024 | 7,9500 | -0,62% | 8,0000 | 8,0000 | 7,7000 | 4.554 | 35.777,90 |
| 09/4/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 287 | 2.296,00 |
| 08/4/2024 | 8,0000 | -0,62% | 8,0000 | 8,0000 | 8,0000 | 600 | 4.800,00 |
| 05/4/2024 | 8,0500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 16 | 129,60 |
| 04/4/2024 | 8,0500 | -0,62% | 8,0500 | 8,0500 | 8,0500 | 120 | 966,00 |
| 03/4/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 430 | 3.483,00 |
| 02/4/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 28/3/2024 | 8,1000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 50 | 410,00 |
| 27/3/2024 | 8,1000 | 0,62% | 8,0500 | 8,1000 | 8,0500 | 350 | 2.830,00 |
| 26/3/2024 | 8,0500 | -2,42% | 8,2500 | 8,2500 | 8,0500 | 612 | 4.987,60 |
| 22/3/2024 | 8,2500 | -1,20% | 8,2500 | 8,2500 | 8,2500 | 370 | 3.052,50 |
| 21/3/2024 | 8,3500 | 1,83% | 8,3000 | 8,3500 | 8,3000 | 1.696 | 14.100,55 |
| 20/3/2024 | 8,2000 | -0,61% | 8,2500 | 8,2500 | 8,2000 | 380 | 3.117,50 |
| 19/3/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 15/3/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 14/3/2024 | 8,2500 | 1,85% | 8,2000 | 8,2500 | 8,2000 | 1.090 | 8.983,00 |
| 13/3/2024 | 8,1000 | -2,41% | 8,1000 | 8,1000 | 8,1000 | 200 | 1.620,00 |
| 12/3/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 11/3/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 08/3/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 07/3/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 06/3/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 05/3/2024 | 8,3000 | 0,61% | 8,3000 | 8,3000 | 8,3000 | 614 | 5.096,20 |
| 04/3/2024 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 700 | 5.775,00 |
| 01/3/2024 | 8,2500 | 1,23% | 8,2500 | 8,2500 | 8,2500 | 626 | 5.164,50 |
| 29/2/2024 | 8,1500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 50 | 412,50 |
| 28/2/2024 | 8,1500 | 0,62% | 8,1000 | 8,2000 | 8,0000 | 545 | 4.442,75 |
| 27/2/2024 | 8,1000 | 1,25% | 8,1000 | 8,1000 | 8,1000 | 260 | 2.106,00 |
| 26/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 23/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 22/2/2024 | 8,0000 | -2,44% | 8,0000 | 8,0000 | 8,0000 | 200 | 1.600,00 |
| 21/2/2024 | 8,2000 | -4,65% | 8,2000 | 8,2000 | 8,2000 | 900 | 7.380,00 |
| 20/2/2024 | 8,6000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 2 | 17,00 |
| 19/2/2024 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 16/2/2024 | 8,6000 | 0,00% | 8,5500 | 8,5500 | 8,5500 | 60 | 513,00 |
| 15/2/2024 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 13 | 111,80 |
| 14/2/2024 | 8,6000 | 0,58% | 7,7500 | 8,6500 | 7,7500 | 1.697 | 14.530,80 |
| 13/2/2024 | 8,5500 | 0,59% | 8,5000 | 8,5500 | 8,5000 | 480 | 4.089,00 |
| 12/2/2024 | 8,5000 | 2,41% | 8,1000 | 8,5500 | 8,1000 | 4.889 | 41.058,60 |
| 09/2/2024 | 8,3000 | 3,11% | 8,0500 | 8,3500 | 8,0500 | 2.534 | 20.757,55 |
| 08/2/2024 | 8,0500 | 0,63% | 8,0000 | 8,0500 | 8,0000 | 5.539 | 44.369,50 |
| 07/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 06/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,9500 | 2.050 | 16.390,00 |
| 02/2/2024 | 8,0000 | 0,00% | 7,9500 | 8,0000 | 7,9500 | 1.495 | 11.935,25 |
| 01/2/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 31/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 29/1/2024 | 8,0000 | -0,62% | 8,0000 | 8,0000 | 8,0000 | 1.200 | 9.600,00 |
| 26/1/2024 | 8,0500 | 0,63% | 8,0500 | 8,0500 | 8,0500 | 300 | 2.415,00 |
| 25/1/2024 | 8,0000 | -0,62% | 8,1500 | 8,1500 | 8,0000 | 1.995 | 16.130,00 |
| 24/1/2024 | 8,0500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 3 | 24,30 |
| 23/1/2024 | 8,0500 | 1,90% | 8,0000 | 8,0500 | 8,0000 | 2.010 | 16.122,50 |
| 22/1/2024 | 7,9000 | 1,28% | 7,9000 | 7,9000 | 7,9000 | 300 | 2.370,00 |
| 19/1/2024 | 7,8000 | 0,00% | 7,7000 | 7,8000 | 7,7000 | 176 | 1.371,80 |
| 18/1/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 17/1/2024 | 7,8000 | 2,63% | 7,5500 | 7,8000 | 7,5500 | 105 | 817,75 |
| 16/1/2024 | 7,6000 | -1,94% | 7,6500 | 7,6500 | 7,6000 | 500 | 3.808,65 |
| 15/1/2024 | 7,7500 | -3,13% | 7,7500 | 7,7500 | 7,7500 | 230 | 1.782,50 |
| 12/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.449 | 11.592,00 |
| 11/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/1/2024 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 200 | 1.600,00 |
| 08/1/2024 | 8,1000 | 3,18% | 8,0000 | 8,1500 | 8,0000 | 2.924 | 23.562,45 |
| 05/1/2024 | 7,8500 | -1,88% | 7,8500 | 7,8500 | 7,8000 | 150 | 1.175,00 |
| 04/1/2024 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/1/2024 | 8,0000 | 1,27% | 8,0000 | 8,0000 | 8,0000 | 30 | 240,00 |
| 02/1/2024 | 7,9000 | 1,28% | 7,8500 | 8,0000 | 7,8500 | 417 | 3.302,10 |
| 29/12/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 58 | 452,40 |
| 28/12/2023 | 7,8000 | -1,27% | 7,8000 | 7,8000 | 7,8000 | 6 | 46,80 |
| 27/12/2023 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,8500 | 155 | 1.223,40 |
| 22/12/2023 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 250 | 1.975,00 |
| 21/12/2023 | 7,9000 | -0,63% | 7,9000 | 7,9000 | 7,9000 | 60 | 474,00 |
| 20/12/2023 | 7,9500 | -0,62% | 7,9500 | 7,9500 | 7,9500 | 203 | 1.613,85 |
| 19/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 100 | 800,00 |
| 18/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 200 | 1.600,00 |
| 15/12/2023 | 8,0000 | -0,62% | 8,0000 | 8,0000 | 8,0000 | 40 | 320,00 |
| 14/12/2023 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 13/12/2023 | 8,0500 | 2,55% | 7,9500 | 8,0500 | 7,9500 | 1.002 | 7.981,95 |
| 12/12/2023 | 7,8500 | -1,88% | 7,6500 | 8,0000 | 7,6500 | 2 | 15,65 |
| 11/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 107 | 856,00 |
| 08/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 07/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 06/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/12/2023 | 8,0000 | -0,62% | 7,6500 | 8,0000 | 7,6500 | 12 | 92,50 |
| 04/12/2023 | 8,0500 | 0,63% | 7,8000 | 8,0500 | 7,7000 | 890 | 7.033,50 |
| 01/12/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 461 | 3.688,00 |
| 30/11/2023 | 8,0000 | 1,27% | 8,0000 | 8,0000 | 8,0000 | 3.502 | 28.016,00 |
| 29/11/2023 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 28/11/2023 | 7,9000 | -1,25% | 7,9000 | 7,9000 | 7,9000 | 13 | 102,70 |
| 27/11/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,9000 | 74 | 586,70 |
| 24/11/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 8 | 64,00 |
| 23/11/2023 | 8,0000 | 1,27% | 8,0000 | 8,0000 | 8,0000 | 1 | 8,00 |
| 22/11/2023 | 7,9000 | -1,25% | 7,9000 | 7,9000 | 7,8500 | 50 | 393,65 |
| 21/11/2023 | 8,0000 | 0,63% | 7,9500 | 8,0000 | 7,9500 | 732 | 5.852,10 |
| 20/11/2023 | 7,9500 | 0,00% | 7,5000 | 7,9500 | 7,5000 | 231 | 1.777,95 |
| 17/11/2023 | 7,9500 | -0,62% | 7,9000 | 7,9500 | 7,9000 | 25 | 197,60 |
| 16/11/2023 | 8,0000 | 0,63% | 8,0000 | 8,0000 | 7,9500 | 131 | 1.047,95 |
| 15/11/2023 | 7,9500 | 4,61% | 7,6000 | 7,9500 | 7,6000 | 187 | 1.421,55 |
| 14/11/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 13/11/2023 | 7,6000 | -1,30% | 7,6500 | 7,6500 | 7,6000 | 35 | 266,75 |
| 10/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 28 | 215,60 |
| 09/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 08/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 07/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 8 | 61,60 |
| 06/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 03/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 02/11/2023 | 7,7000 | 1,32% | 7,7000 | 7,7000 | 7,6500 | 260 | 2.001,50 |
| 01/11/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 20 | 152,00 |
| 31/10/2023 | 7,6000 | -1,30% | 7,6000 | 7,6000 | 7,6000 | 500 | 3.800,00 |
| 30/10/2023 | 7,7000 | 0,65% | 7,7000 | 7,7000 | 7,7000 | 3.018 | 23.238,60 |
| 27/10/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 26/10/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 25/10/2023 | 7,6500 | 0,66% | 7,6000 | 7,8000 | 7,6000 | 247 | 1.917,80 |
| 24/10/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 23/10/2023 | 7,6000 | 0,66% | 7,6000 | 7,6000 | 7,6000 | 9 | 68,40 |
| 20/10/2023 | 7,5500 | -5,03% | 7,5000 | 7,6000 | 7,4000 | 555 | 4.189,70 |
| 19/10/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 18/10/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 17/10/2023 | 7,9500 | -0,62% | 7,9500 | 8,0000 | 7,9500 | 500 | 3.985,00 |
| 16/10/2023 | 8,0000 | 7,38% | 8,0000 | 8,0000 | 8,0000 | 76 | 608,00 |
| 13/10/2023 | 7,4500 | -1,97% | 7,4500 | 7,4500 | 7,4500 | 60 | 447,00 |
| 12/10/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,5500 | 483 | 3.666,65 |
| 11/10/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 1.101 | 8.367,60 |
| 10/10/2023 | 7,6000 | 0,66% | 7,6000 | 7,6000 | 7,6000 | 1.356 | 10.305,60 |
| 09/10/2023 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,5500 | ,00 | |
| 06/10/2023 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,5500 | ,00 | |
| 05/10/2023 | 7,5500 | -3,21% | 7,6000 | 8,0000 | 7,5000 | 484 | 3.657,80 |
| 04/10/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 03/10/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 02/10/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 200 | 1.560,00 |
| 29/9/2023 | 7,8000 | 1,96% | 7,7500 | 7,8000 | 7,6000 | 6.333 | 49.262,95 |
| 28/9/2023 | 7,6500 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 1 | 7,80 |
| 27/9/2023 | 7,6500 | -1,29% | 7,6000 | 7,6500 | 7,6000 | 289 | 2.210,60 |
| 26/9/2023 | 7,7500 | 0,00% | 7,8000 | 7,8000 | 7,6500 | 212 | 1.640,05 |
| 25/9/2023 | 7,7500 | -1,27% | 7,7500 | 7,7500 | 7,7500 | 200 | 1.550,00 |
| 22/9/2023 | 7,8500 | 1,95% | 7,8500 | 7,8500 | 7,7500 | 563 | 4.370,05 |
| 21/9/2023 | 7,7000 | -3,14% | 8,1500 | 8,2000 | 7,6000 | 5.235 | 40.901,60 |
| 20/9/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 5 | 39,75 |
| 19/9/2023 | 7,9500 | -0,62% | 7,8500 | 7,9500 | 7,7500 | 501 | 3.914,55 |
| 18/9/2023 | 8,0000 | 0,00% | 7,9000 | 8,0000 | 7,8500 | 3.066 | 24.178,25 |
| 15/9/2023 | 8,0000 | -2,44% | 8,2000 | 8,2000 | 8,0000 | 6.839 | 55.112,20 |
| 14/9/2023 | 8,2000 | 3,80% | 8,2000 | 8,2000 | 7,8500 | 1.331 | 10.907,20 |
| 13/9/2023 | 7,9000 | -1,25% | 7,8500 | 7,9000 | 7,7500 | 1.334 | 10.465,35 |
| 12/9/2023 | 8,0000 | -1,84% | 7,8000 | 8,0500 | 7,8000 | 1.519 | 11.987,80 |
| 11/9/2023 | 8,1500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2 | 16,00 |
| 08/9/2023 | 8,1500 | 5,16% | 7,9000 | 8,2000 | 7,9000 | 255 | 2.072,00 |
| 07/9/2023 | 7,7500 | -3,73% | 8,0000 | 8,0000 | 7,7500 | 2.167 | 16.984,55 |
| 06/9/2023 | 8,0500 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 10 | 79,00 |
| 05/9/2023 | 8,0500 | -1,23% | 8,3500 | 8,3500 | 8,0000 | 2.157 | 17.526,55 |
| 04/9/2023 | 8,1500 | -2,40% | 8,4500 | 8,4500 | 8,1500 | 1.673 | 13.714,65 |
| 01/9/2023 | 8,3500 | -2,34% | 8,4000 | 8,4000 | 8,3500 | 361 | 3.019,45 |
| 31/8/2023 | 8,5500 | -3,39% | 8,5000 | 8,6500 | 8,4500 | 1.252 | 10.639,70 |
| 30/8/2023 | 8,8500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 7 | 61,25 |
| 29/8/2023 | 8,8500 | 0,00% | 8,7500 | 8,7500 | 8,7000 | 19 | 165,50 |
| 28/8/2023 | 8,8500 | 1,72% | 8,6500 | 8,8500 | 8,4500 | 2.307 | 19.932,75 |
| 25/8/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 24/8/2023 | 8,7000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 10 | 86,00 |
| 23/8/2023 | 8,7000 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 3 | 25,95 |
| 22/8/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/8/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,6000 | 2.001 | 17.361,20 |
| 18/8/2023 | 8,7000 | 0,00% | 8,6000 | 8,6500 | 8,6000 | 68 | 584,90 |
| 17/8/2023 | 8,7000 | 0,00% | 8,6500 | 8,6500 | 8,6000 | 42 | 361,65 |
| 16/8/2023 | 8,7000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 4 | 34,40 |
| 14/8/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 11/8/2023 | 8,7000 | 0,00% | 8,5500 | 8,5500 | 8,5500 | 4 | 34,20 |
| 10/8/2023 | 8,7000 | 0,00% | 8,6500 | 8,6500 | 8,4000 | 80 | 684,25 |
| 09/8/2023 | 8,7000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 3 | 25,80 |
| 08/8/2023 | 8,7000 | 2,35% | 8,5000 | 8,7000 | 8,5000 | 2.000 | 17.177,00 |
| 07/8/2023 | 8,5000 | 4,94% | 8,6000 | 8,6000 | 8,2000 | 4.650 | 39.097,95 |
| 04/8/2023 | 8,1000 | -2,99% | 8,5000 | 8,5000 | 8,0500 | 4.754 | 38.692,05 |
| 03/8/2023 | 8,3500 | 0,00% | 8,4000 | 8,4000 | 8,2000 | 2.042 | 16.866,10 |
| 02/8/2023 | 8,3500 | -1,76% | 8,3500 | 8,5000 | 8,2500 | 3.413 | 28.343,00 |
| 01/8/2023 | 8,5000 | -1,16% | 8,5500 | 8,5500 | 8,3000 | 10.842 | 91.999,80 |
| 31/7/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 28/7/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 27/7/2023 | 8,6000 | -1,15% | 8,6500 | 8,6500 | 8,5000 | 9.052 | 78.062,90 |
| 26/7/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/7/2023 | 8,7000 | -0,57% | 8,6500 | 8,7500 | 8,4500 | 10.000 | 86.462,00 |
| 24/7/2023 | 8,7500 | 1,16% | 8,6500 | 8,9000 | 8,6500 | 1.604 | 13.974,40 |
| 21/7/2023 | 8,6500 | 2,98% | 8,4000 | 8,6500 | 8,4000 | 101 | 873,40 |
| 20/7/2023 | 8,4000 | -2,33% | 8,4500 | 8,4500 | 8,4000 | 521 | 4.388,90 |
| 19/7/2023 | 8,6000 | 1,78% | 8,6500 | 8,6500 | 8,6000 | 210 | 1.806,50 |
| 18/7/2023 | 8,4500 | -1,74% | 8,7000 | 8,7000 | 8,3500 | 2.565 | 21.648,35 |
| 17/7/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 14/7/2023 | 8,6000 | -1,15% | 8,6000 | 8,6000 | 8,6000 | 750 | 6.450,00 |
| 13/7/2023 | 8,7000 | 8,75% | 8,6000 | 8,7000 | 8,3500 | 2.290 | 19.678,00 |
| 12/7/2023 | 8,0000 | -10,11% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/7/2023 | 8,9000 | 0,00% | 9,0000 | 9,1500 | 8,8000 | 2.553 | 22.664,50 |
| 10/7/2023 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 07/7/2023 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 06/7/2023 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 05/7/2023 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 650 | 5.785,00 |
| 04/7/2023 | 8,9000 | 2,30% | 8,7000 | 8,9000 | 8,7000 | 207 | 1.822,10 |
| 03/7/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 114 | 991,80 |
| 30/6/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 29/6/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 2.206 | 19.192,20 |
| 28/6/2023 | 8,7000 | 0,58% | 8,6500 | 8,7000 | 8,5000 | 219 | 1.898,65 |
| 27/6/2023 | 8,6500 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 10 | 90,00 |
| 26/6/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 23/6/2023 | 8,6500 | 0,58% | 8,5000 | 8,6500 | 8,4000 | 1.457 | 12.559,50 |
| 22/6/2023 | 8,6000 | -1,15% | 8,7500 | 8,7500 | 8,6000 | 1.739 | 15.135,35 |
| 21/6/2023 | 8,7000 | 0,58% | 8,8000 | 8,8000 | 8,6000 | 1.530 | 13.358,50 |
| 20/6/2023 | 8,6500 | 2,37% | 9,0000 | 9,0500 | 8,5000 | 2.738 | 24.498,95 |
| 19/6/2023 | 8,4500 | 0,60% | 8,9000 | 9,1000 | 8,4500 | 3.800 | 34.170,30 |
| 16/6/2023 | 8,4000 | 0,00% | 8,3000 | 8,4000 | 8,3000 | 453 | 3.784,90 |
| 15/6/2023 | 8,4000 | 0,00% | 8,3500 | 8,4000 | 8,3000 | 1.497 | 12.499,80 |
| 14/6/2023 | 8,4000 | -1,18% | 8,4500 | 8,4500 | 8,3500 | 970 | 8.132,00 |
| 13/6/2023 | 8,5000 | 0,59% | 8,4500 | 8,8500 | 8,3000 | 3.200 | 27.672,85 |
| 12/6/2023 | 8,4500 | -3,98% | 8,4500 | 8,5000 | 8,4500 | 110 | 931,00 |
| 09/6/2023 | 8,8000 | 1,15% | 8,7500 | 8,8000 | 8,7500 | 655 | 5.744,75 |
| 08/6/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 100 | 870,00 |
| 07/6/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/6/2023 | 8,7000 | 0,58% | 8,2000 | 8,7000 | 8,2000 | 3.534 | 30.121,70 |
| 02/6/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 01/6/2023 | 8,6500 | 1,17% | 8,7000 | 8,7000 | 8,6500 | 140 | 1.217,25 |
| 31/5/2023 | 8,5500 | 3,01% | 8,3000 | 8,5500 | 8,1000 | 1.278 | 10.797,10 |
| 30/5/2023 | 8,3000 | 1,84% | 8,3000 | 8,3000 | 8,3000 | 100 | 830,00 |
| 29/5/2023 | 8,1500 | 0,00% | 8,3000 | 8,4500 | 8,1500 | 399 | 3.309,10 |
| 26/5/2023 | 8,1500 | -1,21% | 8,3000 | 8,3000 | 8,1500 | 125 | 1.022,50 |
| 25/5/2023 | 8,2500 | -0,60% | 8,0000 | 8,2500 | 8,0000 | 3.228 | 26.061,00 |
| 24/5/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 200 | 1.660,00 |
| 23/5/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 22/5/2023 | 8,3000 | 2,47% | 8,2000 | 8,6500 | 8,2000 | 1.520 | 12.743,70 |
| 19/5/2023 | 8,1000 | 1,25% | 8,1000 | 8,1000 | 8,1000 | 100 | 810,00 |
| 18/5/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,8500 | 7.635 | 60.608,65 |
| 17/5/2023 | 8,0000 | -0,62% | 8,0000 | 8,0500 | 8,0000 | 800 | 6.405,00 |
| 16/5/2023 | 8,0500 | 0,63% | 8,0500 | 8,0500 | 8,0000 | 908 | 7.279,75 |
| 15/5/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/5/2023 | 8,0000 | -0,62% | 8,0500 | 8,0500 | 8,0000 | 60 | 481,25 |
| 11/5/2023 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 10/5/2023 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 09/5/2023 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 08/5/2023 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 05/5/2023 | 8,0500 | -1,83% | 8,1000 | 8,3500 | 8,0500 | 67 | 543,85 |
| 04/5/2023 | 8,2000 | -1,20% | 8,4000 | 8,4000 | 8,2000 | 3.880 | 32.103,30 |
| 03/5/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 02/5/2023 | 8,3000 | -0,60% | 8,3500 | 8,3500 | 8,2500 | 597 | 4.952,50 |
| 28/4/2023 | 8,3500 | -1,76% | 8,5000 | 8,5000 | 8,3500 | 1.200 | 10.118,50 |
| 27/4/2023 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,4500 | 1.505 | 12.772,75 |
| 26/4/2023 | 8,5000 | 0,00% | 8,9000 | 8,9000 | 8,5000 | 16 | 140,40 |
| 25/4/2023 | 8,5000 | -3,41% | 8,7000 | 8,7000 | 8,5000 | 500 | 4.260,00 |
| 24/4/2023 | 8,8000 | 1,15% | 8,4000 | 8,8000 | 8,4000 | 1.408 | 12.235,40 |
| 21/4/2023 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 20/4/2023 | 8,7000 | -1,14% | 8,9000 | 8,9000 | 8,7000 | 350 | 3.095,00 |
| 19/4/2023 | 8,8000 | 0,00% | 8,8500 | 8,9000 | 8,8000 | 1.272 | 11.232,05 |
| 18/4/2023 | 8,8000 | 0,00% | 8,8000 | 8,9000 | 8,8000 | 371 | 3.279,40 |
| 13/4/2023 | 8,8000 | 0,00% | 8,9000 | 9,0000 | 8,5500 | 1.915 | 16.862,00 |
| 12/4/2023 | 8,8000 | 1,15% | 8,8500 | 8,8500 | 8,5000 | 111 | 974,60 |
| 11/4/2023 | 8,7000 | 4,19% | 8,3500 | 8,9000 | 8,3000 | 3.945 | 33.383,60 |
| 07/4/2023 | 8,3500 | 0,00% | 8,3500 | 8,4000 | 8,3500 | 350 | 2.922,55 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6180 | 9,96 % | 0,0560 | 10 |
| 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 |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 0,1000 | 13.592 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΤΡΕΣΤΑΤΕΣ | 1,8000 | 2,86 % | 0,0500 | 43.081 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8380 | -0,06 % | -0,0040 | 421.282 |
| ΕΤΕ | 12,2850 | 0,41 % | 0,0500 | 388.324 |
| ΟΠΑΠ | 19,0600 | 1,55 % | 0,2900 | 387.146 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 0,0120 | 353.342 |
| ΑΛΦΑ | 3,5360 | 0,51 % | 0,0180 | 301.494 |
| MTLN | 53,1000 | -0,09 % | -0,0500 | 281.850 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 270.079 |
| ΑΔΜΗΕ | 3,2150 | -0,31 % | -0,0100 | 158.143 |
| ΜΟΗ | 24,4200 | 0,49 % | 0,1200 | 138.648 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 110.723 | 353,3χιλ. |
| ΑΛΦΑ | 3,5360 | 0,51 % | 85.428 | 301,5χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 83.529 | 101,3χιλ. |
| ΠΕΙΡ | 6,8380 | -0,06 % | 61.128 | 421,3χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΟΡΙΛΙΝΑ | 0,8200 | -0,97 % | 57.419 | 47.850 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 13.592 | 0,18 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 13.592 | 6,13 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΛΟΥΛΗ | 4,1400 | -1,19 % | 5.500 | 5,07 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|