| 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 |
|---|---|---|---|---|---|---|---|
| 25/1/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 90 | 594,00 |
| 24/1/2022 | 6,6000 | -3,65% | 6,6000 | 6,6000 | 6,6000 | 300 | 1.980,00 |
| 21/1/2022 | 6,8500 | 0,74% | 6,6000 | 6,8500 | 6,6000 | 716 | 4.729,35 |
| 20/1/2022 | 6,8000 | -1,45% | 6,8000 | 6,8000 | 6,8000 | 149 | 1.013,20 |
| 19/1/2022 | 6,9000 | 2,22% | 6,5000 | 6,9000 | 6,5000 | 620 | 4.230,00 |
| 18/1/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 17/1/2022 | 6,7500 | 0,00% | 6,8000 | 6,8000 | 6,7500 | 515 | 3.501,25 |
| 14/1/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 13/1/2022 | 6,7500 | 3,05% | 6,7000 | 6,7500 | 6,6000 | 1.200 | 8.059,25 |
| 12/1/2022 | 6,5500 | -0,76% | 6,7000 | 6,7000 | 6,5500 | 1.526 | 10.061,90 |
| 11/1/2022 | 6,6000 | -3,65% | 6,7500 | 6,7500 | 6,6000 | 200 | 1.341,00 |
| 10/1/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 290 | 1.986,50 |
| 07/1/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 05/1/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 04/1/2022 | 6,8500 | -1,44% | 6,8500 | 6,8500 | 6,8500 | 152 | 1.041,20 |
| 03/1/2022 | 6,9500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 10 | 64,50 |
| 31/12/2021 | 6,9500 | 3,73% | 6,9500 | 6,9500 | 6,2000 | 3.580 | 23.219,30 |
| 30/12/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 29/12/2021 | 6,7000 | 1,52% | 6,7000 | 6,7000 | 6,7000 | 20 | 134,00 |
| 28/12/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 27/12/2021 | 6,6000 | 6,45% | 6,6000 | 6,6000 | 6,6000 | 40 | 264,00 |
| 23/12/2021 | 6,2000 | 0,81% | 6,1500 | 6,3000 | 6,1500 | 800 | 4.957,00 |
| 22/12/2021 | 6,1500 | 0,82% | 6,1000 | 6,3000 | 6,1000 | 1.017 | 6.327,85 |
| 21/12/2021 | 6,1000 | -3,17% | 6,1000 | 6,3000 | 6,1000 | 101 | 616,30 |
| 20/12/2021 | 6,3000 | 0,00% | 6,3000 | 6,6500 | 6,2000 | 3.003 | 18.940,00 |
| 17/12/2021 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 650 | 4.095,00 |
| 16/12/2021 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,2500 | 600 | 3.776,50 |
| 15/12/2021 | 6,3000 | -0,79% | 6,3500 | 6,3500 | 6,3000 | 550 | 3.472,55 |
| 14/12/2021 | 6,3500 | -0,78% | 6,4000 | 6,4000 | 6,3500 | 2.901 | 18.471,10 |
| 13/12/2021 | 6,4000 | -0,78% | 6,4500 | 6,5000 | 6,4000 | 1.885 | 12.097,40 |
| 10/12/2021 | 6,4500 | -1,53% | 6,4500 | 6,6000 | 6,4000 | 3.030 | 19.629,80 |
| 09/12/2021 | 6,5500 | 0,77% | 6,4500 | 6,6000 | 6,4500 | 1.701 | 11.057,55 |
| 08/12/2021 | 6,5000 | -1,52% | 6,5500 | 6,5500 | 6,5000 | 755 | 4.907,75 |
| 07/12/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 100 | 660,00 |
| 06/12/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 03/12/2021 | 6,6000 | 0,00% | 6,6500 | 6,6500 | 6,6000 | 20 | 132,05 |
| 02/12/2021 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,6000 | 230 | 1.518,00 |
| 01/12/2021 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 30/11/2021 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 29/11/2021 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 26/11/2021 | 6,5500 | -2,24% | 6,7000 | 6,7000 | 6,5500 | 1.412 | 9.402,60 |
| 25/11/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 24/11/2021 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,7000 | 160 | 1.072,00 |
| 23/11/2021 | 6,6500 | 0,00% | 6,8000 | 6,8000 | 6,6500 | 450 | 3.044,80 |
| 22/11/2021 | 6,6500 | -4,32% | 6,9000 | 6,9000 | 6,6500 | 3.550 | 23.802,50 |
| 19/11/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 18/11/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 17/11/2021 | 6,9500 | 1,46% | 6,9500 | 6,9500 | 6,9500 | 218 | 1.515,10 |
| 16/11/2021 | 6,8500 | 2,24% | 6,7000 | 6,8500 | 6,7000 | 984 | 6.634,80 |
| 15/11/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 12/11/2021 | 6,7000 | -4,96% | 6,7500 | 6,7500 | 6,7000 | 400 | 2.681,50 |
| 11/11/2021 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 10/11/2021 | 7,0500 | 2,17% | 6,9000 | 7,1000 | 6,9000 | 1.217 | 8.423,90 |
| 09/11/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 08/11/2021 | 6,9000 | -1,43% | 6,8000 | 6,9000 | 6,6500 | 1.500 | 10.133,30 |
| 05/11/2021 | 7,0000 | 1,45% | 6,9500 | 7,0000 | 6,9500 | 231 | 1.611,00 |
| 04/11/2021 | 6,9000 | 2,99% | 6,6500 | 6,9000 | 6,6500 | 230 | 1.578,10 |
| 03/11/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 02/11/2021 | 6,7000 | -0,74% | 6,7500 | 6,7500 | 6,6500 | 474 | 3.178,20 |
| 01/11/2021 | 6,7500 | 0,00% | 6,8000 | 6,8000 | 6,7500 | 1.020 | 6.910,00 |
| 29/10/2021 | 6,7500 | -1,46% | 6,7500 | 6,7500 | 6,7500 | 32 | 216,00 |
| 27/10/2021 | 6,8500 | -2,14% | 7,1000 | 7,1000 | 6,8500 | 110 | 756,75 |
| 26/10/2021 | 7,0000 | 0,72% | 6,6500 | 7,0500 | 6,6500 | 2.211 | 15.484,10 |
| 25/10/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 22/10/2021 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 205 | 1.424,75 |
| 21/10/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 20/10/2021 | 7,0000 | 6,06% | 6,7500 | 7,0000 | 6,7500 | 153 | 1.037,50 |
| 19/10/2021 | 6,6000 | -1,49% | 6,6500 | 6,7000 | 6,6000 | 550 | 3.661,30 |
| 18/10/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 20 | 134,00 |
| 15/10/2021 | 6,7000 | -0,74% | 6,8000 | 6,9000 | 6,7000 | 1.670 | 11.417,20 |
| 14/10/2021 | 6,7500 | 3,05% | 6,7000 | 6,9000 | 6,6500 | 2.505 | 16.989,30 |
| 13/10/2021 | 6,5500 | -0,76% | 6,7000 | 6,8000 | 6,5500 | 2.165 | 14.371,00 |
| 12/10/2021 | 6,6000 | -0,75% | 6,6000 | 6,6500 | 6,6000 | 1.200 | 7.935,00 |
| 11/10/2021 | 6,6500 | -0,75% | 6,7000 | 6,7500 | 6,6500 | 2.930 | 19.596,00 |
| 08/10/2021 | 6,7000 | -0,74% | 6,7000 | 6,8000 | 6,7000 | 2.000 | 13.427,45 |
| 07/10/2021 | 6,7500 | -0,74% | 6,7500 | 6,8000 | 6,7500 | 1.300 | 8.795,75 |
| 06/10/2021 | 6,8000 | -2,86% | 6,9000 | 6,9000 | 6,7000 | 330 | 2.237,75 |
| 05/10/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 04/10/2021 | 7,0000 | 4,48% | 6,7000 | 7,0000 | 6,7000 | 665 | 4.487,00 |
| 01/10/2021 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 350 | 2.345,00 |
| 30/9/2021 | 6,7500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 10 | 68,50 |
| 29/9/2021 | 6,7500 | -0,74% | 6,6500 | 6,7500 | 6,6500 | 295 | 1.968,25 |
| 28/9/2021 | 6,8000 | 0,00% | 6,6500 | 6,9000 | 6,5500 | 2.810 | 18.562,00 |
| 27/9/2021 | 6,8000 | -2,86% | 6,9000 | 6,9500 | 6,5000 | 13.344 | 89.168,05 |
| 24/9/2021 | 7,0000 | -2,10% | 7,0000 | 7,0000 | 6,8500 | 4.222 | 29.450,75 |
| 23/9/2021 | 7,1500 | -0,69% | 7,3000 | 7,3000 | 6,9000 | 5.236 | 36.939,90 |
| 22/9/2021 | 7,2000 | -1,37% | 7,3000 | 7,3000 | 7,2000 | 1.985 | 14.319,50 |
| 21/9/2021 | 7,3000 | -8,18% | 7,7000 | 7,7000 | 7,2000 | 7.778 | 57.177,30 |
| 20/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 17/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 878 | 6.980,10 |
| 16/9/2021 | 7,9500 | 2,58% | 7,7500 | 7,9500 | 7,7000 | 890 | 6.888,00 |
| 15/9/2021 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 14/9/2021 | 7,7500 | -1,27% | 7,9000 | 7,9000 | 7,7500 | 150 | 1.164,40 |
| 13/9/2021 | 7,8500 | -0,63% | 7,8500 | 7,8500 | 7,8500 | 166 | 1.303,10 |
| 10/9/2021 | 7,9000 | 0,64% | 7,9000 | 7,9000 | 7,9000 | 35 | 276,50 |
| 09/9/2021 | 7,8500 | 0,64% | 7,8000 | 7,8500 | 7,8000 | 560 | 4.383,95 |
| 08/9/2021 | 7,8000 | -1,27% | 7,8500 | 7,8500 | 7,8000 | 790 | 6.172,00 |
| 07/9/2021 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 30 | 237,00 |
| 06/9/2021 | 7,9000 | -0,63% | 7,9000 | 7,9000 | 7,8000 | 250 | 1.971,50 |
| 03/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 02/9/2021 | 7,9500 | -0,62% | 8,0000 | 8,0000 | 7,7500 | 2.065 | 16.296,00 |
| 01/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 100 | 800,00 |
| 31/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 310 | 2.480,00 |
| 30/8/2021 | 8,0000 | -1,84% | 8,0000 | 8,1000 | 7,9500 | 1.000 | 8.023,50 |
| 27/8/2021 | 8,1500 | 1,88% | 8,0500 | 8,1500 | 8,0500 | 1.010 | 8.189,35 |
| 26/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,8000 | 935 | 7.354,50 |
| 25/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0500 | 8,0000 | 929 | 7.432,40 |
| 24/8/2021 | 8,0000 | -1,84% | 8,0500 | 8,0500 | 8,0000 | 390 | 3.121,50 |
| 23/8/2021 | 8,1500 | 0,00% | 8,0500 | 8,1500 | 8,0000 | 213 | 1.726,80 |
| 20/8/2021 | 8,1500 | 3,16% | 8,1500 | 8,1500 | 8,1500 | 30 | 244,50 |
| 19/8/2021 | 7,9000 | -1,86% | 7,9500 | 7,9500 | 7,9000 | 385 | 3.043,00 |
| 18/8/2021 | 8,0500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 1 | 7,95 |
| 17/8/2021 | 8,0500 | 0,63% | 7,9000 | 8,0500 | 7,9000 | 1.830 | 14.461,50 |
| 16/8/2021 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 1.000 | 8.000,00 |
| 13/8/2021 | 8,1000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 10 | 81,50 |
| 12/8/2021 | 8,1000 | 1,25% | 8,0000 | 8,1000 | 8,0000 | 150 | 1.210,00 |
| 11/8/2021 | 8,0000 | -1,23% | 8,0500 | 8,0500 | 8,0000 | 659 | 5.273,05 |
| 10/8/2021 | 8,1000 | 0,00% | 8,0500 | 8,1000 | 8,0500 | 15 | 121,45 |
| 09/8/2021 | 8,1000 | -0,61% | 8,1000 | 8,1500 | 8,0500 | 193 | 1.563,30 |
| 06/8/2021 | 8,1500 | 0,00% | 7,9500 | 8,1000 | 7,9500 | 13 | 104,85 |
| 05/8/2021 | 8,1500 | 0,62% | 8,1500 | 8,1500 | 8,1500 | 35 | 285,25 |
| 04/8/2021 | 8,1000 | 0,62% | 8,1000 | 8,2000 | 8,1000 | 71 | 575,20 |
| 03/8/2021 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 02/8/2021 | 8,0500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | ,00 | |
| 30/7/2021 | 8,0500 | -1,83% | 8,2000 | 8,2000 | 8,0500 | 1.800 | 14.535,00 |
| 29/7/2021 | 8,2000 | 1,86% | 8,2000 | 8,2000 | 8,2000 | 250 | 2.050,00 |
| 28/7/2021 | 8,0500 | -1,23% | 8,0000 | 8,1500 | 8,0000 | 3.545 | 28.432,25 |
| 27/7/2021 | 8,1500 | 0,00% | 8,0000 | 8,1500 | 7,9000 | 1.399 | 11.202,40 |
| 26/7/2021 | 8,1500 | 1,88% | 8,0000 | 8,1500 | 8,0000 | 869 | 7.081,75 |
| 23/7/2021 | 8,0000 | -3,61% | 8,2000 | 8,2000 | 8,0000 | 5.505 | 44.143,75 |
| 22/7/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 21/7/2021 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 20/7/2021 | 8,3000 | 0,00% | 8,4500 | 8,4500 | 8,3000 | 120 | 1.003,50 |
| 19/7/2021 | 8,3000 | -1,78% | 8,3000 | 8,3000 | 8,3000 | 280 | 2.324,00 |
| 16/7/2021 | 8,4500 | 2,42% | 8,4500 | 8,4500 | 8,4500 | 250 | 2.112,50 |
| 15/7/2021 | 8,2500 | -2,94% | 8,2000 | 8,5500 | 8,2000 | 505 | 4.165,25 |
| 14/7/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 13/7/2021 | 8,5000 | -7,10% | 8,5000 | 8,5000 | 8,3000 | 2.205 | 18.571,00 |
| 12/7/2021 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | ,00 | |
| 09/7/2021 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | ,00 | |
| 08/7/2021 | 9,1500 | 4,57% | 9,1500 | 9,1500 | 9,1500 | 33 | 301,00 |
| 07/7/2021 | 8,7500 | 1,74% | 8,4000 | 8,7500 | 8,4000 | 30 | 257,00 |
| 06/7/2021 | 8,6000 | 1,18% | 8,6000 | 8,6500 | 8,4000 | 1.150 | 9.740,00 |
| 05/7/2021 | 8,5000 | -1,73% | 8,5000 | 8,5000 | 8,5000 | 150 | 1.275,00 |
| 02/7/2021 | 8,6500 | -1,14% | 8,5000 | 8,6500 | 8,5000 | 450 | 3.855,00 |
| 01/7/2021 | 8,7500 | -2,78% | 8,9000 | 8,9000 | 8,7500 | 400 | 3.545,00 |
| 30/6/2021 | 9,0000 | 0,00% | 8,6000 | 9,0000 | 8,6000 | 1.211 | 10.720,00 |
| 29/6/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 28/6/2021 | 9,0000 | 1,12% | 8,3000 | 9,1000 | 8,3000 | 2.711 | 24.039,00 |
| 25/6/2021 | 8,9000 | -0,56% | 8,9000 | 8,9000 | 8,9000 | 250 | 2.225,00 |
| 24/6/2021 | 8,9500 | 4,07% | 8,9500 | 8,9500 | 8,9500 | 335 | 2.998,00 |
| 23/6/2021 | 8,6000 | 2,99% | 8,6000 | 8,6000 | 8,6000 | 25 | 215,00 |
| 22/6/2021 | 8,3500 | -5,11% | 8,4000 | 8,4000 | 8,3500 | 690 | 5.777,00 |
| 18/6/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 17/6/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 16/6/2021 | 8,8000 | 2,33% | 8,8000 | 8,8000 | 8,8000 | 250 | 2.200,00 |
| 15/6/2021 | 8,6000 | -2,27% | 9,0000 | 9,0000 | 8,5500 | 3.278 | 28.477,00 |
| 14/6/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 11/6/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 10/6/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 09/6/2021 | 8,8000 | -2,22% | 8,8500 | 8,8500 | 8,8000 | 430 | 3.787,00 |
| 08/6/2021 | 9,0000 | -1,10% | 8,8000 | 9,0000 | 8,8000 | 174 | 1.561,00 |
| 07/6/2021 | 9,1000 | 4,00% | 9,2000 | 9,2000 | 9,0000 | 25 | 228,00 |
| 04/6/2021 | 8,7500 | -1,13% | 8,7500 | 8,7500 | 8,7500 | 198 | 1.732,00 |
| 03/6/2021 | 8,8500 | 0,00% | 8,8500 | 8,8500 | 8,8500 | ,00 | |
| 02/6/2021 | 8,8500 | 0,00% | 8,7500 | 8,9000 | 8,7500 | 12 | 106,00 |
| 01/6/2021 | 8,8500 | 2,91% | 8,4500 | 8,8500 | 8,4500 | 790 | 6.860,00 |
| 31/5/2021 | 8,6000 | 0,58% | 8,6000 | 8,6000 | 8,6000 | 50 | 430,00 |
| 28/5/2021 | 8,5500 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 15 | 135,00 |
| 27/5/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 26/5/2021 | 8,5500 | 0,00% | 8,9500 | 9,0000 | 8,9500 | 15 | 134,00 |
| 25/5/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 24/5/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 21/5/2021 | 8,5500 | 0,59% | 8,3500 | 8,5500 | 8,2000 | 436 | 3.637,00 |
| 20/5/2021 | 8,5000 | -1,16% | 8,5000 | 8,5000 | 8,5000 | 100 | 850,00 |
| 19/5/2021 | 8,6000 | -0,58% | 8,6000 | 8,6000 | 8,6000 | 30 | 258,00 |
| 18/5/2021 | 8,6500 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 10 | 90,00 |
| 17/5/2021 | 8,6500 | -1,70% | 8,8000 | 8,8000 | 8,6500 | 220 | 1.922,00 |
| 14/5/2021 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 720 | 6.336,00 |
| 13/5/2021 | 8,8000 | -1,12% | 8,8000 | 8,8000 | 8,8000 | 150 | 1.320,00 |
| 12/5/2021 | 8,9000 | -3,26% | 8,9000 | 9,1000 | 8,8000 | 3.028 | 26.807,00 |
| 11/5/2021 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 8,7500 | 1.770 | 16.108,00 |
| 10/5/2021 | 9,2000 | 2,22% | 9,0000 | 9,2000 | 9,0000 | 445 | 4.047,00 |
| 07/5/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 06/5/2021 | 9,0000 | 0,56% | 9,2000 | 9,2500 | 8,8000 | 140 | 1.258,00 |
| 05/5/2021 | 8,9500 | 0,00% | 8,8000 | 8,9500 | 8,7500 | 305 | 2.689,00 |
| 29/4/2021 | 8,9500 | 0,00% | 9,0000 | 9,0000 | 8,6000 | 11 | 98,00 |
| 28/4/2021 | 8,9500 | 0,00% | 8,9500 | 8,9500 | 8,9500 | ,00 | |
| 27/4/2021 | 8,9500 | 0,56% | 8,3500 | 8,9500 | 8,3500 | 150 | 1.282,00 |
| 26/4/2021 | 8,9000 | 1,14% | 8,9500 | 8,9500 | 8,7500 | 280 | 2.477,00 |
| 23/4/2021 | 8,8000 | -1,68% | 8,2000 | 8,8000 | 8,2000 | 82 | 691,00 |
| 22/4/2021 | 8,9500 | 0,00% | 8,5000 | 8,9500 | 8,5000 | 257 | 2.221,00 |
| 21/4/2021 | 8,9500 | 2,87% | 8,2500 | 8,9500 | 8,2500 | 139 | 1.173,00 |
| 20/4/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 19/4/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 16/4/2021 | 8,7000 | 0,00% | 8,5000 | 8,7000 | 8,5000 | 150 | 1.294,00 |
| 15/4/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 14/4/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 13/4/2021 | 8,7000 | 0,00% | 8,5000 | 8,7000 | 8,4000 | 4.262 | 36.238,00 |
| 12/4/2021 | 8,7000 | 0,58% | 8,7000 | 8,7000 | 8,7000 | 52 | 452,00 |
| 09/4/2021 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 08/4/2021 | 8,6500 | -0,57% | 8,6500 | 8,6500 | 8,6500 | 300 | 2.595,00 |
| 07/4/2021 | 8,7000 | 2,35% | 8,7000 | 8,7000 | 8,7000 | 160 | 1.392,00 |
| 06/4/2021 | 8,5000 | -2,86% | 8,8500 | 8,8500 | 8,5000 | 2.946 | 25.141,00 |
| 01/4/2021 | 8,7500 | -1,69% | 8,8000 | 8,8000 | 8,6000 | 141 | 1.231,00 |
| 31/3/2021 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 30/3/2021 | 8,9000 | 4,71% | 8,9000 | 8,9000 | 8,8000 | 101 | 898,00 |
| 29/3/2021 | 8,5000 | -0,58% | 8,4500 | 9,0000 | 8,4500 | 2.586 | 21.983,00 |
| 26/3/2021 | 8,5500 | 0,59% | 8,5000 | 8,6000 | 8,5000 | 343 | 2.923,00 |
| 24/3/2021 | 8,5000 | 0,00% | 8,4000 | 8,5000 | 8,4000 | 191 | 1.608,00 |
| 23/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 30 | 255,00 |
| 22/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5500 | 8,5000 | 700 | 5.959,00 |
| 19/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 18/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 1.055 | 8.967,00 |
| 17/3/2021 | 8,5000 | -0,58% | 8,5000 | 8,5000 | 8,5000 | 174 | 1.479,00 |
| 16/3/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 12/3/2021 | 8,5500 | 0,59% | 8,5500 | 8,5500 | 8,5500 | 48 | 410,00 |
| 11/3/2021 | 8,5000 | -1,16% | 8,5500 | 8,5500 | 8,5000 | 600 | 5.125,00 |
| 10/3/2021 | 8,6000 | 1,18% | 8,5000 | 8,6000 | 8,4500 | 257 | 2.185,00 |
| 09/3/2021 | 8,5000 | -1,16% | 8,5000 | 8,5000 | 8,5000 | 300 | 2.550,00 |
| 08/3/2021 | 8,6000 | 1,18% | 8,6000 | 8,6000 | 8,6000 | 190 | 1.634,00 |
| 05/3/2021 | 8,5000 | 0,00% | 8,4000 | 8,5000 | 8,4000 | 220 | 1.860,00 |
| 04/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 03/3/2021 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 02/3/2021 | 8,5000 | 1,80% | 8,5000 | 8,5000 | 8,5000 | 1.220 | 10.370,00 |
| 01/3/2021 | 8,3500 | -2,34% | 8,5500 | 8,6000 | 8,3500 | 857 | 7.331,00 |
| 26/2/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 25/2/2021 | 8,5500 | 0,00% | 8,5500 | 8,5500 | 8,5500 | ,00 | |
| 24/2/2021 | 8,5500 | 1,79% | 8,6500 | 8,6500 | 8,5500 | 365 | 3.122,00 |
| 23/2/2021 | 8,4000 | -2,89% | 8,6500 | 8,6500 | 8,4000 | 1.194 | 10.292,00 |
| 22/2/2021 | 8,6500 | -3,89% | 8,8000 | 8,8000 | 8,6500 | 268 | 2.355,00 |
| 19/2/2021 | 9,0000 | 0,00% | 8,8000 | 9,0000 | 8,7000 | 1.307 | 11.741,00 |
| 18/2/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 17/2/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 16/2/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 15/2/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 12/2/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 200 | 1.800,00 |
| 11/2/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 10/2/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 09/2/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 50 | 450,00 |
| 08/2/2021 | 9,0000 | 4,65% | 9,0000 | 9,0000 | 9,0000 | 200 | 1.800,00 |
| 05/2/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 04/2/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 80 | 688,00 |
| 03/2/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 02/2/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 01/2/2021 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 29/1/2021 | 8,6000 | -4,44% | 8,6000 | 8,6000 | 8,6000 | 380 | 3.268,00 |
| 28/1/2021 | 9,0000 | 0,00% | 8,8000 | 9,0000 | 8,6000 | 700 | 6.223,00 |
| 27/1/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 26/1/2021 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 25/1/2021 | 9,0000 | -5,26% | 8,8500 | 9,0000 | 8,8500 | 26 | 233,00 |
| 22/1/2021 | 9,5000 | 4,40% | 8,8500 | 9,5000 | 8,8500 | 1.010 | 9.338,00 |
| 21/1/2021 | 9,1000 | -4,21% | 9,0500 | 9,2500 | 8,8500 | 2.141 | 19.428,00 |
| 20/1/2021 | 9,5000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | 15 | 144,00 |
| 19/1/2021 | 9,5000 | 2,70% | 9,5000 | 9,5000 | 9,5000 | 25 | 237,00 |
| 18/1/2021 | 9,2500 | 0,00% | 9,2500 | 9,2500 | 9,2500 | ,00 | |
| 15/1/2021 | 9,2500 | 0,00% | 9,0000 | 9,2500 | 9,0000 | 515 | 4.638,00 |
| 14/1/2021 | 9,2500 | -2,63% | 9,1000 | 9,2500 | 9,0000 | 1.265 | 11.413,00 |
| 13/1/2021 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 12/1/2021 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 11/1/2021 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 08/1/2021 | 9,5000 | 3,26% | 9,1000 | 9,5000 | 9,1000 | 974 | 9.133,00 |
| 07/1/2021 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 250 | 2.300,00 |
| 05/1/2021 | 9,2000 | 2,22% | 8,9000 | 9,2000 | 8,7500 | 938 | 8.345,00 |
| 04/1/2021 | 9,0000 | -4,26% | 9,0000 | 9,0000 | 9,0000 | 250 | 2.250,00 |
| 31/12/2020 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 36 | 338,00 |
| 30/12/2020 | 9,4000 | 2,17% | 8,5000 | 9,4000 | 8,5000 | 558 | 5.238,00 |
| 29/12/2020 | 9,2000 | 0,00% | 9,0000 | 9,2000 | 9,0000 | 225 | 2.062,00 |
| 28/12/2020 | 9,2000 | 1,10% | 9,2000 | 9,2000 | 9,2000 | 65 | 598,00 |
| 23/12/2020 | 9,1000 | 0,00% | 9,0000 | 9,1000 | 8,6000 | 3.849 | 34.253,00 |
| 22/12/2020 | 9,1000 | 1,68% | 8,9500 | 9,1000 | 8,9500 | 604 | 5.495,00 |
| 21/12/2020 | 8,9500 | -0,56% | 8,2500 | 9,0000 | 8,2500 | 1.460 | 13.088,00 |
| 18/12/2020 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 17/12/2020 | 9,0000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 3 | 25,00 |
| 16/12/2020 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 15/12/2020 | 9,0000 | 3,45% | 8,4000 | 9,0000 | 8,4000 | 122 | 1.095,00 |
| 14/12/2020 | 8,7000 | -3,33% | 9,1000 | 9,1000 | 8,6000 | 65 | 585,00 |
| 11/12/2020 | 9,0000 | 0,00% | 8,5500 | 9,0000 | 8,5500 | 269 | 2.396,00 |
| 10/12/2020 | 9,0000 | 0,00% | 8,5500 | 9,0000 | 8,5500 | 370 | 3.321,00 |
| 09/12/2020 | 9,0000 | 1,69% | 8,8500 | 9,0000 | 8,6000 | 1.604 | 14.355,00 |
| 08/12/2020 | 8,8500 | 0,57% | 8,7000 | 8,8500 | 8,4000 | 982 | 8.602,00 |
| 07/12/2020 | 8,8000 | 2,33% | 8,3000 | 8,8000 | 8,3000 | 4.958 | 42.796,00 |
| 04/12/2020 | 8,6000 | 1,78% | 8,2000 | 8,6000 | 8,2000 | 3.106 | 26.527,00 |
| 03/12/2020 | 8,4500 | 4,97% | 8,4000 | 8,4500 | 8,2000 | 1.589 | 13.365,00 |
| 02/12/2020 | 8,0500 | -4,73% | 8,0500 | 8,1000 | 8,0000 | 501 | 4.038,00 |
| 01/12/2020 | 8,4500 | 0,60% | 8,4000 | 8,4500 | 8,4000 | 200 | 1.685,00 |
| 30/11/2020 | 8,4000 | -0,59% | 8,3000 | 8,4000 | 7,8000 | 350 | 2.934,00 |
| 27/11/2020 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 26/11/2020 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 25/11/2020 | 8,4500 | 5,62% | 8,3500 | 8,4500 | 8,3500 | 786 | 6.630,00 |
| 24/11/2020 | 8,0000 | -2,44% | 8,4000 | 8,4000 | 7,9000 | 225 | 1.883,00 |
| 23/11/2020 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 20/11/2020 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 19/11/2020 | 8,2000 | -1,20% | 8,3000 | 8,5000 | 8,0500 | 614 | 5.112,00 |
| 18/11/2020 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 60 | 498,00 |
| 17/11/2020 | 8,3000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 2 | 15,00 |
| 16/11/2020 | 8,3000 | 7,10% | 8,3500 | 8,3500 | 8,0000 | 1.000 | 8.249,00 |
| 13/11/2020 | 7,7500 | -3,13% | 8,1000 | 8,2000 | 7,7500 | 2.230 | 18.062,00 |
| 12/11/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/11/2020 | 8,0000 | 0,00% | 8,0000 | 8,1000 | 8,0000 | 551 | 4.425,00 |
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.% |
|---|