Euronext Athens
FLEXO
FLEXO
Τελευταίο κλείσιμο
8,1000
-0,2000 (-2,41%) 18/09/2026
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.
Άνοιγμα7,9500
Υψηλό8,1500
Χαμηλό7,9500
Όγκος1,268
Τζίρος10,128 €
Πράξεις9
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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 € |
| 13/05/2026 | 8,2500 | 8,2500 | 8,2500 | 8,2500 | 2 | 17 € |
| 12/05/2026 | 8,2500 | 8,0000 | 8,2500 | 8,0000 | 442 | 3,629 € |
| 11/05/2026 | 8,0000 | 8,2500 | 8,2500 | 8,2500 | 20 | 165 € |
| 08/05/2026 | 8,0000 | 8,0000 | 8,2500 | 8,0000 | 753 | 6,035 € |
| 07/05/2026 | 8,0000 | 8,2500 | 8,2500 | 8,2500 | 1 | 8 € |
| 06/05/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 4 | 32 € |
| 05/05/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 364 | 2,912 € |
| 04/05/2026 | 8,0000 | 7,9500 | 8,0000 | 7,9500 | 714 | 5,712 € |
| 30/04/2026 | 7,9500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/04/2026 | 7,9500 | 7,9500 | 7,9500 | 7,9500 | 1 | 8 € |
| 28/04/2026 | 7,9500 | 7,7000 | 7,7000 | 7,7000 | 5 | 39 € |
| 27/04/2026 | 7,9500 | 7,9500 | 8,0000 | 7,9500 | 440 | 3,499 € |
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.