| 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 |
|---|---|---|---|---|---|---|---|
| 06/4/2023 | 8,3500 | 1,83% | 8,3500 | 8,4000 | 8,3500 | 350 | 2.922,55 |
| 05/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 04/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,0000 | 1.933 | 15.617,20 |
| 03/4/2023 | 8,2000 | -4,09% | 8,4000 | 8,4000 | 8,2000 | 4.335 | 35.764,50 |
| 31/3/2023 | 8,5500 | -0,58% | 8,6000 | 8,6000 | 8,2000 | 11.041 | 93.091,55 |
| 30/3/2023 | 8,6000 | -1,15% | 8,4500 | 8,7000 | 8,4500 | 3.911 | 33.770,95 |
| 29/3/2023 | 8,7000 | 0,00% | 8,6000 | 8,7000 | 8,3000 | 13.208 | 112.424,60 |
| 28/3/2023 | 8,7000 | -3,33% | 8,4000 | 8,9000 | 8,2000 | 3.824 | 32.887,15 |
| 27/3/2023 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 24/3/2023 | 9,0000 | 0,00% | 9,0000 | 9,3000 | 9,0000 | 205 | 1.846,50 |
| 23/3/2023 | 9,0000 | 0,00% | 9,2000 | 9,4500 | 8,9500 | 925 | 8.311,25 |
| 22/3/2023 | 9,0000 | 4,65% | 8,9500 | 9,0000 | 8,9500 | 150 | 1.343,50 |
| 21/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 20/3/2023 | 8,6000 | 7,50% | 7,9500 | 8,6000 | 7,9500 | 1.250 | 10.020,00 |
| 17/3/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 16/3/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 15/3/2023 | 8,0000 | -3,61% | 8,2000 | 8,2000 | 8,0000 | 153 | 1.250,60 |
| 14/3/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 189 | 1.568,70 |
| 13/3/2023 | 8,3000 | -4,05% | 9,4000 | 9,4000 | 8,3000 | 87 | 729,80 |
| 10/3/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 09/3/2023 | 8,6500 | 1,17% | 8,6000 | 8,6500 | 8,6000 | 716 | 6.172,90 |
| 08/3/2023 | 8,5500 | -2,84% | 8,6500 | 8,6500 | 8,5500 | 190 | 1.633,50 |
| 07/3/2023 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 06/3/2023 | 8,8000 | 0,00% | 8,5000 | 8,8000 | 8,5000 | 1.735 | 15.214,25 |
| 03/3/2023 | 8,8000 | 2,33% | 8,7500 | 8,8000 | 8,7500 | 50 | 438,50 |
| 02/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 01/3/2023 | 8,6000 | -0,58% | 8,5000 | 8,6000 | 8,5000 | 89 | 760,40 |
| 28/2/2023 | 8,6500 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 12 | 104,40 |
| 24/2/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 23/2/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 120 | 1.038,00 |
| 22/2/2023 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 110 | 951,50 |
| 21/2/2023 | 8,6500 | 2,98% | 8,2000 | 8,6500 | 8,2000 | 4.453 | 38.291,20 |
| 20/2/2023 | 8,4000 | -2,33% | 8,6000 | 8,6000 | 8,2000 | 3.208 | 26.944,80 |
| 17/2/2023 | 8,6000 | 3,61% | 8,6000 | 8,6000 | 8,6000 | 1.988 | 17.096,80 |
| 16/2/2023 | 8,3000 | -2,92% | 8,5500 | 8,5500 | 8,3000 | 2.042 | 17.448,60 |
| 15/2/2023 | 8,5500 | 1,18% | 8,1000 | 8,5500 | 8,1000 | 1.996 | 17.047,10 |
| 14/2/2023 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 13/2/2023 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 10/2/2023 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 09/2/2023 | 8,4500 | 5,62% | 8,0000 | 8,4500 | 8,0000 | 1.401 | 11.833,95 |
| 08/2/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 135 | 1.080,00 |
| 07/2/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 15 | 120,00 |
| 06/2/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/2/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 02/2/2023 | 8,0000 | -2,44% | 8,0000 | 8,0000 | 8,0000 | 150 | 1.200,00 |
| 01/2/2023 | 8,2000 | -1,20% | 8,2000 | 8,2000 | 8,2000 | 1.317 | 10.799,40 |
| 31/1/2023 | 8,3000 | -1,19% | 8,4000 | 8,4000 | 8,3000 | 224 | 1.875,35 |
| 30/1/2023 | 8,4000 | 0,00% | 8,3500 | 8,4000 | 8,3500 | 240 | 2.008,75 |
| 27/1/2023 | 8,4000 | 4,35% | 8,4000 | 8,4000 | 8,2000 | 1.160 | 9.607,75 |
| 26/1/2023 | 8,0500 | -1,83% | 8,2000 | 8,3500 | 8,0000 | 1.929 | 15.679,05 |
| 25/1/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 197 | 1.615,40 |
| 24/1/2023 | 8,2000 | 0,00% | 8,2000 | 8,3000 | 8,1000 | 2.461 | 20.174,30 |
| 23/1/2023 | 8,2000 | 0,00% | 8,2000 | 8,3000 | 8,0000 | 2.825 | 23.011,50 |
| 20/1/2023 | 8,2000 | 0,00% | 8,0000 | 8,2000 | 8,0000 | 540 | 4.405,00 |
| 19/1/2023 | 8,2000 | 5,13% | 8,2000 | 8,3000 | 7,5500 | 110 | 900,25 |
| 18/1/2023 | 7,8000 | 0,65% | 7,4500 | 7,8000 | 7,4500 | 2.665 | 20.639,80 |
| 17/1/2023 | 7,7500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 5 | 38,25 |
| 16/1/2023 | 7,7500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 25 | 191,25 |
| 13/1/2023 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 2 | 15,50 |
| 12/1/2023 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 63 | 488,25 |
| 11/1/2023 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 10/1/2023 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 160 | 1.240,00 |
| 09/1/2023 | 7,7500 | -0,64% | 7,7500 | 7,7500 | 7,7500 | 313 | 2.425,75 |
| 05/1/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 20 | 156,00 |
| 04/1/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 03/1/2023 | 7,8000 | -1,27% | 7,9000 | 7,9000 | 7,8000 | 175 | 1.367,50 |
| 02/1/2023 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 30/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 29/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 28/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 27/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 390 | 3.081,00 |
| 23/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 22/12/2022 | 7,9000 | 0,00% | 7,8000 | 7,9000 | 7,6500 | 1.900 | 14.705,00 |
| 21/12/2022 | 7,9000 | 0,00% | 7,4500 | 7,9000 | 7,4500 | 5.772 | 45.579,85 |
| 20/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 19/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 16/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 30 | 237,00 |
| 15/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 14/12/2022 | 7,9000 | -0,63% | 7,9000 | 7,9000 | 7,8000 | 970 | 7.656,00 |
| 13/12/2022 | 7,9500 | 1,92% | 7,6000 | 7,9500 | 7,6000 | 1.100 | 8.590,00 |
| 12/12/2022 | 7,8000 | -1,89% | 7,8000 | 7,8000 | 7,8000 | 1.900 | 14.820,00 |
| 09/12/2022 | 7,9500 | 0,63% | 7,8500 | 7,9500 | 7,8500 | 1.358 | 10.780,60 |
| 08/12/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 500 | 3.950,00 |
| 07/12/2022 | 7,9000 | 0,00% | 7,8000 | 7,9000 | 7,8000 | 780 | 6.131,50 |
| 06/12/2022 | 7,9000 | 0,64% | 7,3500 | 7,9000 | 7,3000 | 3.013 | 23.091,25 |
| 05/12/2022 | 7,8500 | 4,67% | 7,6000 | 7,8500 | 7,6000 | 4.654 | 36.281,90 |
| 02/12/2022 | 7,5000 | 7,91% | 7,0000 | 7,6000 | 7,0000 | 7.919 | 58.877,75 |
| 01/12/2022 | 6,9500 | 2,96% | 6,7500 | 6,9500 | 6,7500 | 900 | 6.155,00 |
| 30/11/2022 | 6,7500 | 0,75% | 6,9000 | 6,9000 | 6,6000 | 1.000 | 6.674,00 |
| 29/11/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 28/11/2022 | 6,7000 | -3,60% | 6,7000 | 6,7000 | 6,7000 | 400 | 2.680,00 |
| 25/11/2022 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 24/11/2022 | 6,9500 | 1,46% | 6,8000 | 6,9500 | 6,8000 | 1.000 | 6.875,00 |
| 23/11/2022 | 6,8500 | 3,01% | 7,0000 | 7,1500 | 6,8000 | 605 | 4.218,05 |
| 22/11/2022 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 170 | 1.130,50 |
| 21/11/2022 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 40 | 266,00 |
| 18/11/2022 | 6,6500 | -3,62% | 6,7000 | 6,7000 | 6,6500 | 260 | 1.739,00 |
| 17/11/2022 | 6,9000 | -2,82% | 6,5500 | 7,0000 | 6,5000 | 4.033 | 27.432,20 |
| 16/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 15/11/2022 | 7,1000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 1 | 6,90 |
| 14/11/2022 | 7,1000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 10 | 70,00 |
| 11/11/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 10/11/2022 | 7,1000 | 4,41% | 6,8500 | 7,1000 | 6,8500 | 300 | 2.067,50 |
| 09/11/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 08/11/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 07/11/2022 | 6,8000 | 0,00% | 6,7500 | 6,8000 | 6,7500 | 525 | 3.569,00 |
| 04/11/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 03/11/2022 | 6,8000 | 3,03% | 6,8000 | 6,8000 | 6,8000 | 50 | 340,00 |
| 02/11/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 01/11/2022 | 6,6000 | 3,12% | 6,6000 | 6,6000 | 6,6000 | 226 | 1.491,60 |
| 31/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 27/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 26/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 25/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 24/10/2022 | 6,4000 | -6,57% | 6,4500 | 6,4500 | 6,3500 | 3.790 | 24.296,00 |
| 21/10/2022 | 6,8500 | 5,38% | 6,8000 | 6,8500 | 6,8000 | 200 | 1.365,00 |
| 20/10/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 19/10/2022 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 850 | 5.525,00 |
| 18/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 17/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 5.000 | 32.000,00 |
| 14/10/2022 | 6,4000 | 1,59% | 6,4000 | 6,4000 | 6,4000 | 200 | 1.280,00 |
| 13/10/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 12/10/2022 | 6,3000 | -3,08% | 6,3500 | 6,4500 | 6,2000 | 6.908 | 43.662,80 |
| 11/10/2022 | 6,5000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 9 | 63,00 |
| 10/10/2022 | 6,5000 | -1,52% | 6,5000 | 6,5000 | 6,5000 | 285 | 1.852,50 |
| 07/10/2022 | 6,6000 | -2,22% | 6,6000 | 6,6000 | 6,6000 | 150 | 990,00 |
| 06/10/2022 | 6,7500 | -0,74% | 6,8000 | 6,9000 | 6,6000 | 256 | 1.731,25 |
| 05/10/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 748 | 5.086,40 |
| 04/10/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 03/10/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 59 | 401,20 |
| 30/9/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 29/9/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 28/9/2022 | 6,8000 | 4,62% | 6,8000 | 6,8000 | 6,8000 | 176 | 1.196,80 |
| 27/9/2022 | 6,5000 | -5,11% | 6,3500 | 6,5000 | 6,3500 | 567 | 3.610,50 |
| 26/9/2022 | 6,8500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 10 | 65,00 |
| 23/9/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 22/9/2022 | 6,8500 | 3,79% | 6,3500 | 6,8500 | 6,3500 | 660 | 4.371,00 |
| 21/9/2022 | 6,6000 | -5,04% | 6,8500 | 6,8500 | 6,6000 | 882 | 5.824,35 |
| 20/9/2022 | 6,9500 | 5,30% | 6,7500 | 7,2000 | 6,7500 | 4.127 | 28.702,05 |
| 19/9/2022 | 6,6000 | 10,00% | 6,5000 | 6,6000 | 6,5000 | 2.703 | 17.824,80 |
| 16/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 15/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 14/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 1.650 | 9.900,00 |
| 13/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 12/9/2022 | 6,0000 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 10 | 60,50 |
| 09/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 400 | 2.400,00 |
| 08/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 07/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 06/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 05/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 02/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 01/9/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 24 | 144,00 |
| 31/8/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 30/8/2022 | 6,0000 | 0,00% | 6,0500 | 6,0500 | 6,0000 | 50 | 300,75 |
| 29/8/2022 | 6,0000 | -3,23% | 6,1500 | 6,2000 | 6,0000 | 2.004 | 12.087,30 |
| 26/8/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 25/8/2022 | 6,2000 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 20 | 127,00 |
| 24/8/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 23/8/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 22/8/2022 | 6,2000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 400 | 2.480,00 |
| 19/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 18/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 17/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 281 | 1.770,30 |
| 16/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 12/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 11/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 10/8/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 09/8/2022 | 6,3000 | -1,56% | 6,3000 | 6,4000 | 6,3000 | 806 | 5.077,90 |
| 08/8/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 05/8/2022 | 6,4000 | 0,79% | 6,4500 | 6,4500 | 6,4000 | 27 | 172,85 |
| 04/8/2022 | 6,3500 | 0,00% | 6,4500 | 6,4500 | 6,3500 | 370 | 2.349,80 |
| 03/8/2022 | 6,3500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 2 | 13,00 |
| 02/8/2022 | 6,3500 | -0,78% | 6,4500 | 6,7000 | 6,3500 | 376 | 2.452,65 |
| 01/8/2022 | 6,4000 | 3,23% | 6,3500 | 6,4000 | 6,3500 | 36 | 230,30 |
| 29/7/2022 | 6,2000 | 0,00% | 6,3000 | 6,4000 | 6,2000 | 309 | 1.917,05 |
| 28/7/2022 | 6,2000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1 | 6,30 |
| 27/7/2022 | 6,2000 | -8,82% | 6,1500 | 6,3000 | 6,1500 | 230 | 1.424,00 |
| 26/7/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 25/7/2022 | 6,8000 | 9,68% | 6,7500 | 6,8000 | 6,7500 | 180 | 1.217,95 |
| 22/7/2022 | 6,2000 | 8,77% | 6,0000 | 6,2500 | 6,0000 | 923 | 5.565,40 |
| 21/7/2022 | 5,7000 | -3,39% | 5,7000 | 5,7000 | 5,7000 | 200 | 1.140,00 |
| 20/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 19/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 18/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 15/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 14/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 13/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 12/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 11/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 08/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 07/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 200 | 1.180,00 |
| 06/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 05/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 04/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 01/7/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 30/6/2022 | 5,9000 | -1,67% | 5,9000 | 5,9000 | 5,9000 | 100 | 590,00 |
| 29/6/2022 | 6,0000 | -0,83% | 5,9000 | 6,0000 | 5,8500 | 1.240 | 7.404,50 |
| 28/6/2022 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 27/6/2022 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 24/6/2022 | 6,0500 | 1,68% | 6,0500 | 6,0500 | 6,0500 | 400 | 2.420,00 |
| 23/6/2022 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 22/6/2022 | 5,9500 | -2,46% | 6,0000 | 6,0000 | 5,9000 | 2.323 | 13.837,20 |
| 21/6/2022 | 6,1000 | 0,00% | 6,0000 | 6,1000 | 6,0000 | 350 | 2.124,60 |
| 20/6/2022 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 17/6/2022 | 6,1000 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 10 | 61,50 |
| 16/6/2022 | 6,1000 | 1,67% | 6,1500 | 6,1500 | 6,1000 | 575 | 3.508,00 |
| 15/6/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 14/6/2022 | 6,0000 | -4,00% | 6,2000 | 6,2500 | 6,0000 | 775 | 4.739,75 |
| 10/6/2022 | 6,2500 | -1,57% | 6,2500 | 6,2500 | 6,2500 | 100 | 625,00 |
| 09/6/2022 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 08/6/2022 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 07/6/2022 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 06/6/2022 | 6,3500 | 0,00% | 6,3500 | 6,5000 | 6,3500 | 510 | 3.240,00 |
| 03/6/2022 | 6,3500 | -2,31% | 6,3500 | 6,5000 | 6,3500 | 1.997 | 12.695,95 |
| 02/6/2022 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 300 | 1.950,00 |
| 01/6/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 620 | 3.968,00 |
| 31/5/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 211 | 1.350,40 |
| 30/5/2022 | 6,4000 | 3,23% | 6,4000 | 6,4000 | 6,4000 | 377 | 2.412,80 |
| 27/5/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 26/5/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 25/5/2022 | 6,2000 | -0,80% | 6,2000 | 6,2000 | 6,2000 | 200 | 1.240,00 |
| 24/5/2022 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 10 | 62,50 |
| 23/5/2022 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 20/5/2022 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 19/5/2022 | 6,2500 | -4,58% | 6,2500 | 6,2500 | 6,2500 | 100 | 625,00 |
| 18/5/2022 | 6,5500 | 3,15% | 6,5000 | 6,5500 | 6,5000 | 750 | 4.905,00 |
| 17/5/2022 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 16/5/2022 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 13/5/2022 | 6,3500 | -5,22% | 6,2000 | 6,3500 | 6,2000 | 700 | 4.370,00 |
| 12/5/2022 | 6,7000 | 3,08% | 6,2000 | 6,7000 | 6,1500 | 1.046 | 6.523,45 |
| 11/5/2022 | 6,5000 | 4,84% | 6,3500 | 6,5500 | 6,3500 | 1.008 | 6.517,40 |
| 10/5/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 500 | 3.100,00 |
| 09/5/2022 | 6,2000 | -3,13% | 6,2000 | 6,2000 | 6,2000 | 200 | 1.240,00 |
| 06/5/2022 | 6,4000 | 0,00% | 6,2000 | 6,4000 | 6,1000 | 401 | 2.501,10 |
| 05/5/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 04/5/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 03/5/2022 | 6,4000 | 2,40% | 6,1500 | 6,4000 | 6,1500 | 1.684 | 10.475,35 |
| 29/4/2022 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 28/4/2022 | 6,2500 | -0,79% | 6,2500 | 6,2500 | 6,2500 | 892 | 5.575,00 |
| 27/4/2022 | 6,3000 | -3,08% | 6,3000 | 6,3000 | 6,2500 | 214 | 1.348,00 |
| 26/4/2022 | 6,5000 | 3,17% | 6,5000 | 6,6000 | 6,5000 | 350 | 2.275,60 |
| 21/4/2022 | 6,3000 | 0,80% | 6,3000 | 6,4000 | 6,3000 | 2.501 | 15.827,30 |
| 20/4/2022 | 6,2500 | 5,04% | 6,2000 | 6,2500 | 6,2000 | 590 | 3.677,50 |
| 19/4/2022 | 5,9500 | -4,03% | 6,1500 | 6,2000 | 5,7500 | 7.200 | 42.663,90 |
| 14/4/2022 | 6,2000 | 0,00% | 6,5000 | 6,5000 | 6,2000 | 149 | 928,60 |
| 13/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 480 | 2.976,00 |
| 12/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 11/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 08/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 120 | 744,00 |
| 07/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 06/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 05/4/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 04/4/2022 | 6,2000 | -0,80% | 6,2500 | 6,2500 | 6,2000 | 934 | 5.821,55 |
| 01/4/2022 | 6,2500 | 1,63% | 6,1500 | 6,2500 | 6,1500 | 1.401 | 8.692,80 |
| 31/3/2022 | 6,1500 | -0,81% | 6,1000 | 6,2000 | 6,1000 | 301 | 1.850,10 |
| 30/3/2022 | 6,2000 | -0,80% | 6,2000 | 6,2000 | 6,2000 | 210 | 1.302,00 |
| 29/3/2022 | 6,2500 | 0,81% | 6,2500 | 6,3000 | 6,2000 | 2.000 | 12.466,00 |
| 28/3/2022 | 6,2000 | 0,81% | 6,1500 | 6,2500 | 6,1000 | 440 | 2.713,85 |
| 25/3/2022 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 240 | 1.476,00 |
| 24/3/2022 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 240 | 1.476,00 |
| 23/3/2022 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 22/3/2022 | 6,1500 | 0,00% | 6,2000 | 6,2000 | 6,1500 | 663 | 4.084,95 |
| 21/3/2022 | 6,1500 | -0,81% | 6,2000 | 6,2000 | 6,1500 | 50 | 308,00 |
| 18/3/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 42 | 260,40 |
| 17/3/2022 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 220 | 1.364,00 |
| 16/3/2022 | 6,2000 | 0,81% | 6,1500 | 6,2500 | 6,1500 | 1.200 | 7.410,00 |
| 15/3/2022 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 14/3/2022 | 6,1500 | 0,82% | 6,1000 | 6,1500 | 6,1000 | 1.450 | 8.856,50 |
| 11/3/2022 | 6,1000 | 0,83% | 6,1000 | 6,1500 | 6,1000 | 300 | 1.831,30 |
| 10/3/2022 | 6,0500 | -2,42% | 6,2000 | 6,2500 | 6,0000 | 1.570 | 9.559,95 |
| 09/3/2022 | 6,2000 | 0,00% | 6,0500 | 6,3000 | 6,0500 | 897 | 5.635,20 |
| 08/3/2022 | 6,2000 | -1,59% | 6,2500 | 6,2500 | 6,0000 | 577 | 3.523,85 |
| 04/3/2022 | 6,3000 | -3,08% | 6,4000 | 6,4000 | 6,3000 | 380 | 2.422,65 |
| 03/3/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 02/3/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 01/3/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 28/2/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 25/2/2022 | 6,5000 | 5,69% | 6,5000 | 6,5000 | 6,5000 | 150 | 975,00 |
| 24/2/2022 | 6,1500 | -3,91% | 6,3500 | 6,3500 | 6,1500 | 332 | 2.101,80 |
| 23/2/2022 | 6,4000 | -2,29% | 6,5500 | 6,5500 | 6,4000 | 1.114 | 7.215,45 |
| 22/2/2022 | 6,5500 | -0,76% | 6,4000 | 6,6500 | 6,4000 | 1.085 | 7.108,00 |
| 21/2/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 18/2/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 17/2/2022 | 6,6000 | 0,76% | 6,5500 | 6,6500 | 6,5500 | 430 | 2.823,50 |
| 16/2/2022 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 15/2/2022 | 6,5500 | 0,00% | 6,5500 | 6,6000 | 6,5000 | 1.300 | 8.565,25 |
| 14/2/2022 | 6,5500 | -1,50% | 6,5500 | 6,6000 | 6,5500 | 1.145 | 7.507,00 |
| 11/2/2022 | 6,6500 | 0,76% | 6,6500 | 6,6500 | 6,6500 | 428 | 2.846,20 |
| 10/2/2022 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,6000 | 1.000 | 6.600,00 |
| 09/2/2022 | 6,5500 | 0,77% | 6,6000 | 6,7000 | 6,5500 | 1.900 | 12.478,95 |
| 08/2/2022 | 6,5000 | -3,70% | 6,9000 | 6,9000 | 6,5000 | 445 | 3.008,25 |
| 07/2/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 04/2/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 03/2/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 02/2/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 01/2/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 350 | 2.362,50 |
| 31/1/2022 | 6,7500 | -0,74% | 6,7500 | 6,7500 | 6,7500 | 67 | 452,25 |
| 28/1/2022 | 6,8000 | 3,03% | 6,7500 | 6,8000 | 6,7500 | 1.100 | 7.465,00 |
| 27/1/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 26/1/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 |
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 |
| ΟΠΑΠ | 19,0600 | 1,55 % | 0,2900 | 387.146 |
| ΕΤΕ | 12,2850 | 0,41 % | 0,0500 | 379.725 |
| 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 | 281.638 |
| 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.% |
|---|