Euronext Athens
FLEXO
FLEXO
Τελευταίο κλείσιμο
7,8500
0,0000 (0,00%) 30/10/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα8,0000
Υψηλό8,0500
Χαμηλό8,0000
Όγκος89
Τζίρος712 €
Πράξεις2
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 30/10/2026 | 7,8500 | 8,0000 | 8,0500 | 8,0000 | 89 | 712 € |
| 29/10/2026 | 7,8500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/10/2026 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 17 | 133 € |
| 26/10/2026 | 7,8500 | 7,7000 | 7,8500 | 7,7000 | 2,328 | 18,260 € |
| 23/10/2026 | 7,7500 | 7,7500 | 7,7500 | 7,7500 | 300 | 2,325 € |
| 22/10/2026 | 7,6000 | 7,6500 | 7,7500 | 7,6000 | 344 | 2,621 € |
| 21/10/2026 | 7,7500 | 7,7000 | 7,7500 | 7,7000 | 4 | 31 € |
| 20/10/2026 | 7,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/10/2026 | 7,7500 | 7,9000 | 7,9000 | 7,7500 | 3,367 | 26,421 € |
| 16/10/2026 | 7,9500 | 7,9500 | 8,0000 | 7,9500 | 115 | 917 € |
| 15/10/2026 | 7,8000 | 8,0000 | 8,0000 | 7,8000 | 168 | 1,314 € |
| 14/10/2026 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | 109 | 850 € |
| 13/10/2026 | 7,7000 | 7,9000 | 7,9000 | 7,7000 | 2,094 | 16,178 € |
| 12/10/2026 | 7,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/10/2026 | 7,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/10/2026 | 7,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/10/2026 | 7,9000 | 7,9000 | 7,9000 | 7,9000 | 151 | 1,193 € |
| 06/10/2026 | 7,9500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/10/2026 | 7,9500 | 8,0000 | 8,0000 | 7,9500 | 1,700 | 13,533 € |
| 02/10/2026 | 8,0500 | 7,9500 | 7,9500 | 7,9000 | 60 | 477 € |
| 01/10/2026 | 8,0500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 30/09/2026 | 8,0500 | 8,0000 | 8,0500 | 8,0000 | 97 | 779 € |
| 29/09/2026 | 8,0000 | 8,0000 | 8,1000 | 7,9500 | 1,350 | 10,799 € |
| 28/09/2026 | 8,3000 | 8,3000 | 8,3000 | 8,1000 | 496 | 4,094 € |
| 25/09/2026 | 8,2000 | 8,0000 | 8,3000 | 8,0000 | 11 | 91 € |
| 24/09/2026 | 8,2000 | 8,2500 | 8,2500 | 8,2000 | 1,851 | 15,211 € |
| 23/09/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 22/09/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/09/2026 | 8,1500 | 8,0500 | 8,1500 | 8,0500 | 174 | 1,416 € |
| 18/09/2026 | 8,1000 | 7,9500 | 8,1500 | 7,9500 | 1,268 | 10,128 € |
| 17/09/2026 | 8,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 16/09/2026 | 8,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 15/09/2026 | 8,3000 | 8,0000 | 8,0000 | 8,0000 | 50 | 400 € |
| 14/09/2026 | 8,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/09/2026 | 8,3000 | 8,1000 | 8,3000 | 8,1000 | 3,991 | 32,967 € |
| 10/09/2026 | 8,1000 | 8,1000 | 8,1000 | 8,1000 | 510 | 4,131 € |
| 09/09/2026 | 8,2500 | 8,2000 | 8,2500 | 8,2000 | 900 | 7,405 € |
| 08/09/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/09/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/09/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 03/09/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 02/09/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 01/09/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 31/08/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/08/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/08/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/08/2026 | 8,1500 | 8,0000 | 8,1500 | 8,0000 | 342 | 2,765 € |
| 25/08/2026 | 8,1500 | 8,1500 | 8,1500 | 8,1500 | 7 | 57 € |
| 24/08/2026 | 8,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/08/2026 | 8,1500 | 8,2500 | 8,2500 | 8,0000 | 136 | 1,110 € |
| 20/08/2026 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/08/2026 | 8,0000 | 8,2500 | 8,2500 | 8,2500 | 14 | 116 € |
| 18/08/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 100 | 800 € |
| 17/08/2026 | 8,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 14/08/2026 | 8,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 13/08/2026 | 8,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 12/08/2026 | 8,3000 | 8,2000 | 8,3000 | 8,2000 | 6,630 | 54,885 € |
| 11/08/2026 | 8,0500 | 8,0000 | 8,1500 | 8,0000 | 250 | 2,008 € |
| 10/08/2026 | 7,9500 | 8,0000 | 8,0000 | 7,9500 | 1,000 | 7,966 € |
| 07/08/2026 | 8,2000 | 8,2000 | 8,2000 | 8,2000 | 600 | 4,920 € |
| 06/08/2026 | 8,0500 | 8,0000 | 8,0500 | 8,0000 | 385 | 3,098 € |
| 05/08/2026 | 8,0000 | 8,0500 | 8,0500 | 8,0000 | 2,450 | 19,617 € |
| 04/08/2026 | 8,2500 | 8,2500 | 8,2500 | 8,2500 | 428 | 3,531 € |
| 03/08/2026 | 8,2500 | 7,8000 | 8,2500 | 7,7000 | 3,257 | 26,512 € |
| 31/07/2026 | 7,8500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 30/07/2026 | 7,8500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/07/2026 | 7,8500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/07/2026 | 7,8500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/07/2026 | 7,8500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/07/2026 | 7,8500 | 8,2500 | 8,2500 | 8,2500 | 2 | 17 € |
| 23/07/2026 | 7,8500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 22/07/2026 | 7,8500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/07/2026 | 7,8500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 20/07/2026 | 7,8500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/07/2026 | 7,8500 | 8,0000 | 8,0000 | 7,8500 | 1,220 | 9,671 € |
| 16/07/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 800 | 6,400 € |
| 15/07/2026 | 8,0000 | 7,5500 | 8,0000 | 7,5500 | 2,720 | 20,758 € |
| 14/07/2026 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 331 | 2,598 € |
| 13/07/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/07/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/07/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/07/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/07/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/07/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 03/07/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 02/07/2026 | 8,1000 | 7,8500 | 7,8500 | 7,8500 | 12 | 94 € |
| 01/07/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 30/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 25/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 23/06/2026 | 8,1000 | 8,1000 | 8,1000 | 8,1000 | 28 | 227 € |
| 22/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 18/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/06/2026 | 8,1000 | 8,1000 | 8,1000 | 8,1000 | 4,600 | 37,260 € |
| 16/06/2026 | 8,3000 | 8,1000 | 8,3000 | 8,1000 | 895 | 7,390 € |
| 15/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 12/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 03/06/2026 | 8,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 02/06/2026 | 8,1000 | 8,1000 | 8,1000 | 7,9000 | 7,088 | 57,409 € |
| 29/05/2026 | 8,2000 | 7,9000 | 7,9000 | 7,9000 | 4 | 32 € |
| 28/05/2026 | 8,2000 | 7,8500 | 7,8500 | 7,8500 | 8 | 63 € |
| 27/05/2026 | 8,2000 | 8,2000 | 8,2000 | 8,2000 | 35 | 287 € |
| 26/05/2026 | 8,2000 | 8,2500 | 8,2500 | 7,9000 | 142 | 1,161 € |
| 25/05/2026 | 8,1000 | 7,7500 | 8,1000 | 7,7500 | 1,839 | 14,768 € |
| 22/05/2026 | 7,9000 | 8,0000 | 8,0500 | 7,9000 | 730 | 5,784 € |
| 21/05/2026 | 7,8000 | 7,8000 | 8,2000 | 7,6500 | 4,496 | 35,207 € |
| 20/05/2026 | 8,2500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/05/2026 | 8,2500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 18/05/2026 | 8,2500 | 7,7500 | 7,7500 | 7,7500 | 2 | 16 € |
| 15/05/2026 | 8,2500 | 8,2500 | 8,2500 | 8,2500 | 1 | 8 € |
| 14/05/2026 | 8,2500 | 8,0000 | 8,0000 | 8,0000 | 1 | 8 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.