| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,00% | 8,4500 | 8,5000 | 8,4500 | 110 | 931,00 |
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.% |
|---|