Χρηματιστήριο \

FOURLIS Α.Ε. (ΚΟ)

ΦΡΛΚ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Διαφοροποιημένοι Έμποροι
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΕΜ FTSEGTI HELMSI ASIP ATHEX_ESG FTSE_CD
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

3,9950

Τελ. Ενημ.:

17:25

-0,02 0,00%

Συν.Όγκος 24305
Όγκος πακέτων 60
Όγκος τελ.πράξης 183
Τζίρος 157258
Πράξεις 119

Πώληση

1 Εντολές 117 x 3,995

Saleside BSSSBSSSSSSSSSSSSBBBBSSSSBBISS
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

3,9600 4,0350

Άνοιγμα 3,97

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3,45 4,34

Άνοιγμα τελευτ. δημοπρ. 3.9950
Όγκος ανοιγ. τελ. δημ. 1

Προηγ. Κλείσιμο

4.0150 -0.0100 -0.2484 %

Μέσος σταθμικό 3.9985
Εμπορευσιμότητα 0.0455
Κεφαλαιοποίηση € 213174306 εκ
Αρ. Μετοχών 53360277

Απόδοση

Αρχή εβδ.

-0,25%

7 ημερών

2,82%

1 μηνός

-1,95%

3 μηνών

1,39%

6 μηνών

10,00%

1 έτους

-3,83%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
25/04/2025	4,0350	3,9600	3,9700	3,9950	39.305	157.258
24/04/2025	4,0400	3,9700	4,0400	4,0150	43.133	172.805
23/04/2025	4,0250	3,9400	3,9700	4,0250	94.353	375.447
22/04/2025	3,9450	3,8500	3,9050	3,9400	49.233	192.433
17/04/2025	3,9500	3,8700	3,9500	3,9050	39.440	154.298
16/04/2025	3,9700	3,9050	3,9400	3,9600	98.329	388.490
15/04/2025	3,9800	3,8500	3,9150	3,9800	85.990	337.058
14/04/2025	4,0500	3,9000	4,0200	3,9150	96.415	381.830
11/04/2025	4,0000	3,8350	3,8350	4,0000	49.056	192.592
10/04/2025	3,9150	3,7750	3,8950	3,8750	116.345	449.280
09/04/2025	3,7700	3,6200	3,7000	3,6500	69.156	254.968
08/04/2025	3,8550	3,6100	3,7750	3,8400	140.428	527.336
07/04/2025	3,8150	3,5450	3,7200	3,6900	124.433	460.996
04/04/2025	4,0850	3,8650	4,0350	4,0700	167.013	666.179
03/04/2025	4,1200	4,0000	4,0000	4,1100	65.976	269.411
02/04/2025	4,1250	4,0450	4,0850	4,1100	84.979	348.539
01/04/2025	4,1500	4,0600	4,0600	4,0750	112.911	463.294
31/03/2025	4,2300	4,0600	4,1500	4,0600	56.974	234.755
28/03/2025	4,2850	4,0950	4,0950	4,2500	220.888	930.470
28/03/2025	4,2850	4,0950	4,0950	4,2500	220.888	930.470
27/03/2025	4,1500	4,0750	4,1000	4,1000	82.687	338.748
26/03/2025	4,1200	4,0700	4,0950	4,1050	56.569	231.630
24/03/2025	4,0950	4,0600	4,0650	4,0950	18.305	74.578
21/03/2025	4,1600	4,0500	4,1050	4,0500	38.067	156.234
21/03/2025	4,1600	4,0500	4,1050	4,0500	38.067	156.234
20/03/2025	4,1650	4,0800	4,1000	4,1000	61.941	254.622
19/03/2025	4,1100	3,9900	4,0500	4,1050	193.241	778.616
17/03/2025	4,1250	4,0300	4,0900	4,1000	19.312	79.187
14/03/2025	4,0800	3,9950	4,0550	4,0650	57.921	233.430
13/03/2025	4,0750	4,0000	4,0700	4,0150	64.965	262.225
13/03/2025	4,0750	4,0000	4,0700	4,0150	64.965	262.225
13/03/2025	4,0750	4,0000	4,0700	4,0150	64.965	262.225
13/03/2025	4,0750	4,0000	4,0700	4,0150	64.965	262.225
13/03/2025	4,0750	4,0000	4,0700	4,0150	64.965	262.225
13/03/2025	4,0750	4,0000	4,0700	4,0150	64.965	262.225
13/03/2025	4,0750	4,0000	4,0700	4,0150	64.965	262.225
13/03/2025	4,0750	4,0000	4,0700	4,0150	64.965	262.225
13/03/2025	4,0750	4,0000	4,0700	4,0150	64.965	262.225
13/03/2025	4,0750	4,0000	4,0700	4,0150	64.965	262.225
13/03/2025	4,0750	4,0000	4,0700	4,0150	64.965	262.225
12/03/2025	4,1150	4,0450	4,0650	4,0750	53.277	217.124
11/03/2025	4,0800	4,0200	4,0650	4,0800	31.179	126.195
10/03/2025	4,1400	4,0300	4,1400	4,0950	23.124	94.481
07/03/2025	4,1400	4,0850	4,1400	4,1350	13.032	53.712
06/03/2025	4,1550	4,0700	4,0750	4,1450	60.700	249.566
05/03/2025	4,1150	4,0550	4,0700	4,0750	24.754	100.917
05/03/2025	4,1150	4,0550	4,0700	4,0750	24.754	100.917
04/03/2025	4,1050	4,0300	4,1000	4,0600	15.637	63.590
28/02/2025	4,1300	4,0500	4,1200	4,1000	21.348	87.344
27/02/2025	4,1250	4,0800	4,1200	4,1100	25.494	104.623
26/02/2025	4,2450	4,0600	4,1000	4,1100	37.184	154.078
25/02/2025	4,2050	4,1000	4,1200	4,1000	45.889	190.828
24/02/2025	4,2800	4,1350	4,2800	4,1900	41.442	173.967
21/02/2025	4,3500	4,2550	4,3400	4,2800	49.134	211.392
20/02/2025	4,3500	4,2500	4,2900	4,3350	98.465	423.286
19/02/2025	4,3500	4,2500	4,3100	4,2500	46.072	197.733
18/02/2025	4,3600	4,2850	4,3000	4,3300	38.938	168.314
17/02/2025	4,3650	4,3050	4,3300	4,3400	88.001	381.767
14/02/2025	4,3400	4,2050	4,2450	4,3000	160.281	683.782
13/02/2025	4,3300	4,2600	4,3050	4,2900	62.915	270.207
12/02/2025	4,3100	4,2400	4,2450	4,2950	77.835	332.999
11/02/2025	4,3300	4,2500	4,2700	4,2900	85.369	366.358
07/02/2025	4,2800	4,1850	4,1950	4,2500	127.362	540.207
06/02/2025	4,2000	4,1350	4,1700	4,2000	181.210	756.047
05/02/2025	4,2400	4,1700	4,1750	4,1700	190.609	799.660
04/02/2025	4,1400	3,9900	4,0300	4,1300	72.214	294.185
03/02/2025	4,0400	3,9400	4,0300	4,0150	154.210	614.927
31/01/2025	4,1800	4,1000	4,1300	4,1050	52.380	216.471
30/01/2025	4,1200	4,0500	4,1100	4,1000	15.713	64.106
29/01/2025	4,2100	4,0500	4,1400	4,0800	173.858	719.750
28/01/2025	4,2000	3,9600	4,0000	4,1350	174.925	704.125
27/01/2025	3,9750	3,9150	3,9600	3,9750	35.464	140.192
24/01/2025	4,0150	3,9600	4,0050	3,9600	35.023	139.886
23/01/2025	4,0300	3,9600	3,9950	4,0100	43.386	173.641
22/01/2025	3,9850	3,8800	3,9500	3,9800	73.170	287.462
21/01/2025	3,9900	3,9250	3,9700	3,9750	31.862	126.193
20/01/2025	3,9900	3,9250	3,9900	3,9700	34.419	136.239
17/01/2025	4,0000	3,9400	3,9400	3,9500	30.738	122.161
16/01/2025	4,0000	3,9400	3,9750	3,9600	42.630	169.622
15/01/2025	4,0000	3,9400	3,9500	3,9400	58.790	232.413
14/01/2025	4,0000	3,9300	4,0000	3,9600	45.041	178.616
13/01/2025	4,0050	3,9400	3,9900	4,0000	107.249	428.429
10/01/2025	4,0600	3,9550	4,0500	3,9550	131.765	529.747
09/01/2025	4,0150	3,9200	3,9400	4,0000	95.102	378.629
08/01/2025	3,9400	3,8600	3,8700	3,9050	47.615	185.919
07/01/2025	3,8850	3,8250	3,8250	3,8550	54.850	211.910
03/01/2025	3,8750	3,7750	3,8000	3,8500	35.954	137.677
02/01/2025	3,8400	3,7400	3,7400	3,8300	24.943	94.568
30/12/2024	3,8000	3,7050	3,8000	3,7450	32.523	121.251
27/12/2024	3,8050	3,7300	3,7800	3,7800	19.638	74.195
23/12/2024	3,7950	3,7350	3,7400	3,7350	6.200	23.331
20/12/2024	3,8200	3,7000	3,8200	3,7000	15.549	57.965
19/12/2024	3,8000	3,7150	3,7150	3,7700	18.570	70.097
18/12/2024	3,8400	3,7850	3,7850	3,8000	31.675	121.003
17/12/2024	3,8200	3,7600	3,8200	3,7750	31.721	120.281
16/12/2024	3,7800	3,7550	3,7800	3,7800	25.639	96.860
13/12/2024	3,7950	3,7500	3,7500	3,7750	79.455	300.397
12/12/2024	3,8000	3,7350	3,7800	3,7500	22.054	83.101
11/12/2024	3,8000	3,7600	3,7700	3,7950	26.544	100.448
10/12/2024	3,7900	3,7150	3,7150	3,7850	82.586	311.009
09/12/2024	3,7500	3,7000	3,7400	3,7450	21.845	81.365
06/12/2024	3,7450	3,6800	3,6800	3,7400	43.955	162.762
05/12/2024	3,7150	3,6550	3,6700	3,6900	14.613	53.803
04/12/2024	3,6500	3,5800	3,5800	3,6500	18.206	65.698
03/12/2024	3,6800	3,6200	3,6500	3,6300	10.490	38.168
02/12/2024	3,6700	3,5500	3,5650	3,6300	12.774	46.278
29/11/2024	3,6200	3,5600	3,5750	3,6200	54.978	197.384
28/11/2024	3,6350	3,5750	3,5850	3,5750	16.368	58.910
27/11/2024	3,6950	3,5700	3,6250	3,5850	98.560	355.552
26/11/2024	3,6500	3,6050	3,6050	3,6100	57.814	208.893
25/11/2024	3,6600	3,5550	3,5750	3,6100	27.948	101.200
22/11/2024	3,5700	3,5300	3,5700	3,5500	34.004	120.698
21/11/2024	3,5800	3,5450	3,5650	3,5700	26.337	93.945
20/11/2024	3,5850	3,4400	3,4400	3,5750	61.329	216.984
19/11/2024	3,6000	3,4100	3,6000	3,4500	72.170	253.384
18/11/2024	3,7300	3,5800	3,7000	3,5800	68.622	247.999
15/11/2024	3,7500	3,7050	3,7500	3,7150	20.408	76.275
14/11/2024	3,8150	3,7400	3,7600	3,7450	37.175	140.221
13/11/2024	3,8300	3,7600	3,8000	3,7700	75.582	287.027
12/11/2024	3,8450	3,6800	3,7150	3,8300	75.333	283.245
11/11/2024	3,7150	3,6650	3,6650	3,7050	18.261	67.678
08/11/2024	3,7350	3,6700	3,6700	3,7000	16.072	59.703
07/11/2024	3,7650	3,6500	3,6500	3,7200	22.010	81.639
06/11/2024	3,7550	3,6450	3,7200	3,6500	67.953	252.356
05/11/2024	3,7600	3,7150	3,7300	3,7200	17.611	65.787
04/11/2024	3,7800	3,7350	3,7400	3,7350	15.755	59.322
01/11/2024	3,7850	3,6650	3,7400	3,7750	20.417	76.319
31/10/2024	3,7100	3,6200	3,6950	3,6850	44.880	164.310
30/10/2024	3,7850	3,6200	3,7850	3,6300	21.538	79.161
29/10/2024	3,7800	3,6200	3,6750	3,7650	29.089	108.746
25/10/2024	3,6900	3,6100	3,6400	3,6750	35.316	128.709
24/10/2024	3,8000	3,6500	3,7900	3,6500	65.092	242.299
23/10/2024	3,8000	3,7300	3,7700	3,7650	17.093	64.581
22/10/2024	3,8000	3,7500	3,8000	3,7800	20.081	75.674
21/10/2024	3,8550	3,8150	3,8550	3,8150	11.360	43.548
18/10/2024	3,8450	3,8000	3,8100	3,8400	22.422	85.985
17/10/2024	3,8600	3,7550	3,8600	3,8000	52.644	199.004
16/10/2024	3,8850	3,7650	3,8850	3,8150	41.884	158.973
15/10/2024	3,8600	3,7900	3,8350	3,8450	12.765	48.766
14/10/2024	3,8350	3,7550	3,7550	3,8350	13.491	51.391
11/10/2024	3,8000	3,7250	3,7250	3,7550	24.647	92.696
10/10/2024	3,8200	3,7700	3,8100	3,7700	15.046	56.987
09/10/2024	3,8750	3,7900	3,8750	3,7950	18.915	72.124
08/10/2024	3,9000	3,8000	3,8600	3,8000	34.188	131.765
07/10/2024	3,8800	3,8000	3,8300	3,8800	26.732	102.696
04/10/2024	3,8550	3,7600	3,7600	3,8400	17.447	66.266
03/10/2024	3,8250	3,7500	3,8000	3,7750	32.477	123.005
02/10/2024	3,8900	3,8200	3,8300	3,8200	36.067	138.705
01/10/2024	3,9500	3,8500	3,8800	3,8900	36.295	141.644
30/09/2024	3,9550	3,8600	3,9550	3,8600	29.993	116.969
27/09/2024	4,0000	3,9550	4,0000	3,9550	17.718	70.426
26/09/2024	4,0250	3,9700	4,0000	3,9950	36.068	144.244
25/09/2024	4,0550	3,9800	4,0300	4,0000	34.351	137.521
24/09/2024	4,0400	3,9850	3,9850	4,0000	24.637	99.093
23/09/2024	4,0500	3,9900	3,9900	4,0300	17.382	70.050
20/09/2024	4,0850	3,9700	4,0250	3,9700	59.031	237.649
19/09/2024	4,0300	3,9400	3,9400	4,0250	58.647	234.842
18/09/2024	4,0350	3,9650	4,0200	4,0000	22.426	89.732
17/09/2024	3,9950	3,9600	3,9650	3,9750	12.713	50.468
16/09/2024	4,0350	3,9850	4,0150	3,9900	17.456	69.876
13/09/2024	4,0050	3,8400	3,8600	4,0000	34.902	136.882
12/09/2024	3,9000	3,8050	3,8550	3,8600	16.630	63.943
11/09/2024	3,9600	3,8150	3,9200	3,8150	35.062	135.271
10/09/2024	3,9400	3,8700	3,9400	3,9200	5.392	21.036
09/09/2024	3,9500	3,8700	3,8900	3,9000	8.393	32.753
06/09/2024	3,9900	3,8850	3,9900	3,8900	17.631	69.039
05/09/2024	4,0250	3,8900	3,9500	3,9400	27.617	109.752
04/09/2024	3,9600	3,9000	3,9300	3,9400	12.278	48.237
03/09/2024	4,0400	3,9800	4,0250	3,9800	28.474	114.017
02/09/2024	4,0600	3,9650	4,0600	3,9850	35.039	139.775
30/08/2024	4,0900	3,9400	3,9400	4,0350	261.310	1.056.984
29/08/2024	3,9400	3,8400	3,9300	3,9000	32.099	124.854
28/08/2024	3,9000	3,7600	3,7750	3,8950	32.130	123.625
27/08/2024	3,8300	3,7500	3,8300	3,7600	10.891	40.985
26/08/2024	3,8300	3,7500	3,8100	3,7800	47.316	179.554
23/08/2024	3,8350	3,7400	3,7400	3,8100	18.377	69.910
22/08/2024	3,7650	3,7200	3,7450	3,7450	16.917	63.355
21/08/2024	3,8000	3,7100	3,7500	3,7500	50.436	188.809
20/08/2024	3,8000	3,7500	3,7800	3,7500	18.240	68.983
19/08/2024	3,8400	3,7750	3,8000	3,7950	22.563	85.705
16/08/2024	3,8750	3,8000	3,8400	3,8000	13.687	52.269
14/08/2024	3,9000	3,7950	3,8650	3,8000	31.534	120.781
13/08/2024	3,9100	3,7600	3,8000	3,8200	93.637	361.035
12/08/2024	3,8000	3,6600	3,6600	3,8000	37.539	140.627
09/08/2024	3,7500	3,6700	3,7300	3,6800	12.055	44.626
08/08/2024	3,7300	3,6400	3,6650	3,7300	14.077	51.590
07/08/2024	3,7200	3,6600	3,6800	3,6900	24.867	91.842
06/08/2024	3,6900	3,5300	3,5300	3,6050	31.843	114.720
05/08/2024	3,7300	3,4100	3,7300	3,5300	76.920	276.157
02/08/2024	3,9000	3,8000	3,9000	3,8100	49.113	187.897
01/08/2024	3,9700	3,9000	3,9700	3,9100	16.781	65.754
31/07/2024	3,9600	3,9100	3,9250	3,9250	21.326	83.872
30/07/2024	3,9900	3,9250	3,9650	3,9250	13.090	51.873
29/07/2024	3,9950	3,9100	3,9950	3,9100	22.555	88.724
26/07/2024	4,0150	3,9200	3,9800	3,9300	48.488	191.084
25/07/2024	4,0000	3,9300	4,0000	3,9850	52.208	207.238
24/07/2024	4,1000	4,0000	4,0450	4,0600	25.345	102.564
23/07/2024	4,1300	4,0550	4,0750	4,0700	63.801	260.866
22/07/2024	4,1550	3,9500	3,9700	4,0750	136.387	558.021
19/07/2024	3,9900	3,9400	3,9900	3,9500	15.627	61.962
18/07/2024	3,9950	3,8850	3,8900	3,9900	14.724	57.987
17/07/2024	3,9600	3,8900	3,9250	3,8900	19.261	75.530
16/07/2024	3,9600	3,9000	3,9500	3,9250	19.985	78.766
15/07/2024	3,9900	3,9300	3,9600	3,9800	17.001	67.380
12/07/2024	3,9850	3,9500	3,9500	3,9550	21.591	85.620
11/07/2024	3,9950	3,9100	3,9600	3,9200	29.509	116.528
10/07/2024	4,0000	3,9650	3,9700	3,9950	12.859	51.295
09/07/2024	4,0000	3,9800	3,9950	4,0000	20.017	79.983
08/07/2024	4,0200	3,9400	3,9950	3,9400	26.394	105.274
05/07/2024	4,0100	3,9300	3,9300	4,0100	27.890	111.556
04/07/2024	3,9950	3,8750	3,8900	3,9950	52.375	205.682
03/07/2024	3,9350	3,8700	3,8700	3,9000	18.077	70.498
02/07/2024	3,9400	3,8600	3,9000	3,8700	23.508	91.785
01/07/2024	3,9050	3,8550	3,8850	3,8900	3.403	13.200
28/06/2024	3,8800	3,8100	3,8800	3,8800	6.372	24.477
27/06/2024	3,9200	3,8000	3,9200	3,8000	16.615	63.751
26/06/2024	3,9000	3,8500	3,9000	3,8800	11.647	45.140
25/06/2024	3,9600	3,8800	3,9500	3,9300	89.208	350.085
21/06/2024	3,9900	3,8350	3,8350	3,9350	99.702	387.853
20/06/2024	3,9000	3,7650	3,9000	3,8000	41.423	158.540
19/06/2024	3,9800	3,8500	3,9700	3,8500	7.758	30.373
18/06/2024	3,9450	3,8300	3,9000	3,9450	30.827	119.475
17/06/2024	3,9300	3,7950	3,9200	3,8500	43.335	166.527
14/06/2024	4,0100	3,8750	3,9850	3,9000	26.685	105.088
13/06/2024	4,0550	3,9600	4,0550	4,0300	14.456	57.800
12/06/2024	4,0400	3,9800	4,0000	3,9950	12.216	48.923
11/06/2024	4,0300	3,9550	4,0300	4,0300	46.691	186.540
10/06/2024	4,0400	3,9800	3,9800	4,0050	13.517	54.137
07/06/2024	4,0950	3,9900	4,0100	4,0200	136.300	547.553
06/06/2024	4,0400	3,9700	3,9750	4,0150	52.655	211.309
05/06/2024	4,0000	3,9100	4,0000	3,9600	52.875	210.076
04/06/2024	4,0700	3,9900	4,0500	3,9900	43.388	174.378
03/06/2024	4,0750	3,9800	4,0350	4,0300	14.898	59.877
31/05/2024	4,0650	4,0000	4,0150	4,0000	78.102	313.892
30/05/2024	4,0500	3,9800	4,0450	4,0300	15.221	61.247
29/05/2024	4,0700	3,9900	4,0700	4,0000	15.328	61.582
28/05/2024	4,0700	4,0200	4,0300	4,0600	19.082	77.081
27/05/2024	4,1150	4,0200	4,1150	4,0400	27.301	110.975
24/05/2024	4,1600	4,0000	4,1600	4,0800	76.093	310.019
23/05/2024	4,1700	4,0900	4,1000	4,1700	26.521	109.226
22/05/2024	4,1900	4,0800	4,1900	4,1000	76.871	316.535
21/05/2024	4,2000	4,1000	4,1200	4,2000	118.031	491.476
20/05/2024	4,1650	4,1200	4,1500	4,1200	53.985	222.957
17/05/2024	4,1400	4,0800	4,1100	4,1400	121.497	500.446
16/05/2024	4,1600	4,1000	4,1600	4,1000	44.046	181.274
15/05/2024	4,1600	4,1050	4,1350	4,1500	61.661	254.898
14/05/2024	4,1700	4,1150	4,1500	4,1650	21.143	87.526
13/05/2024	4,2000	4,1400	4,1600	4,2000	61.402	256.247
09/05/2024	4,1850	4,1000	4,1850	4,1100	36.559	150.707
08/05/2024	4,1900	4,1400	4,1650	4,1800	62.959	262.774
02/05/2024	4,1750	4,1050	4,1650	4,1750	20.458	85.067
30/04/2024	4,1500	4,0700	4,1450	4,1400	55.779	229.338
29/04/2024	4,1250	4,0800	4,1200	4,1050	85.863	351.995
26/04/2024	4,1400	4,0700	4,1400	4,0700	40.168	164.283
25/04/2024	4,1650	4,0550	4,1650	4,1350	104.587	430.769
24/04/2024	4,1900	4,1400	4,1800	4,1750	58.906	245.219
23/04/2024	4,2000	4,1450	4,1500	4,1700	92.231	385.728
22/04/2024	4,1800	4,0500	4,0800	4,1800	73.157	300.596
19/04/2024	4,0800	3,9200	3,9250	4,0800	45.629	182.968
18/04/2024	4,0100	3,9400	4,0000	3,9900	39.308	156.425
17/04/2024	4,0000	3,8500	3,9550	3,9500	47.103	186.587
16/04/2024	4,0600	3,9600	4,0600	3,9800	94.019	374.405
15/04/2024	4,1200	3,9500	4,0000	4,1200	84.684	339.040
12/04/2024	4,2300	4,0500	4,2200	4,0600	77.933	325.833
11/04/2024	4,2300	4,1350	4,2100	4,2250	90.181	377.376
10/04/2024	4,2450	4,1900	4,2450	4,2100	50.010	210.881
09/04/2024	4,2300	4,1350	4,1650	4,2200	76.527	319.893
08/04/2024	4,2350	4,1200	4,1250	4,2200	70.446	293.426
05/04/2024	4,1300	4,0500	4,0700	4,1300	78.710	322.648
04/04/2024	4,1100	4,0300	4,0300	4,1000	164.348	670.703
03/04/2024	4,1600	4,0100	4,1600	4,0150	93.579	380.453
02/04/2024	4,2700	4,1500	4,2500	4,1800	58.732	246.162
28/03/2024	4,2500	4,2050	4,2500	4,2500	21.175	89.780
27/03/2024	4,2800	4,2300	4,2300	4,2650	35.126	149.729
26/03/2024	4,2900	4,1550	4,2050	4,2900	63.414	268.262
22/03/2024	4,2300	4,1850	4,2000	4,2300	45.514	191.004
21/03/2024	4,2450	4,2000	4,2150	4,2000	35.672	150.713
20/03/2024	4,2500	4,1800	4,1800	4,2450	70.930	299.688
19/03/2024	4,3100	4,2200	4,3100	4,2200	65.018	276.485
14/03/2024	4,3300	4,2600	4,3150	4,3300	46.978	201.607
13/03/2024	4,3200	4,2050	4,2700	4,3200	69.124	296.347
12/03/2024	4,2600	4,1300	4,2000	4,2600	58.084	243.227
11/03/2024	4,3200	4,2000	4,3200	4,2000	18.764	79.276
08/03/2024	4,3050	4,2300	4,2950	4,2900	70.515	300.934
06/03/2024	4,3150	4,2000	4,2600	4,2750	68.431	292.393
05/03/2024	4,3100	4,2600	4,2700	4,2600	49.968	214.151
04/03/2024	4,3050	4,2200	4,3050	4,2600	61.126	259.522
01/03/2024	4,3000	4,2600	4,2800	4,2900	64.236	275.225
29/02/2024	4,2800	4,2400	4,2400	4,2600	38.032	161.957
28/02/2024	4,2800	4,2200	4,2500	4,2700	97.736	416.346
27/02/2024	4,2850	4,1900	4,2500	4,2500	65.537	278.946
26/02/2024	4,2600	4,1400	4,2250	4,2600	33.805	142.282
23/02/2024	4,2800	4,1000	4,2800	4,2000	45.980	192.519
22/02/2024	4,2900	4,2000	4,2700	4,2300	42.883	182.235
21/02/2024	4,2850	4,2200	4,2500	4,2500	60.263	256.590
20/02/2024	4,2700	4,0900	4,1900	4,2500	125.471	530.313
19/02/2024	4,1950	4,1350	4,1700	4,1900	39.395	164.767
16/02/2024	4,2000	4,0900	4,0900	4,1950	113.967	476.817
14/02/2024	4,1850	4,0900	4,1700	4,1200	60.430	249.201
13/02/2024	4,2050	4,1050	4,1950	4,1900	157.459	658.740
12/02/2024	4,1900	4,1100	4,1100	4,1750	93.992	392.600
09/02/2024	4,1750	4,1100	4,1450	4,1100	67.690	280.731
07/02/2024	4,1800	4,1000	4,1600	4,1400	79.251	328.905
06/02/2024	4,2200	4,0900	4,2000	4,1450	87.608	362.647
05/02/2024	4,2100	4,1200	4,2000	4,1900	115.275	480.371
02/02/2024	4,2450	4,1700	4,1850	4,2000	126.714	532.867
01/02/2024	4,1500	4,0400	4,0400	4,1500	78.990	325.496
31/01/2024	4,1400	4,0450	4,0650	4,0600	161.603	660.320
30/01/2024	4,1000	3,9750	4,1000	4,0100	212.421	849.964
29/01/2024	4,1750	4,0200	4,1500	4,0650	109.901	448.464
26/01/2024	4,2000	4,1550	4,1900	4,1900	82.697	346.258
25/01/2024	4,2300	4,1600	4,2050	4,1600	116.349	487.459
24/01/2024	4,2350	3,9900	4,0100	4,1350	332.325	1.373.351
23/01/2024	4,0000	3,9450	3,9500	3,9700	475.467	1.883.911
22/01/2024	4,0400	3,9400	4,0000	3,9500	281.402	1.112.921
19/01/2024	4,0200	3,9800	4,0000	4,0000	367.851	1.470.868
18/01/2024	4,0100	3,9800	4,0000	4,0000	287.582	1.149.752
16/01/2024	4,1600	4,0350	4,1600	4,0400	87.797	359.418
15/01/2024	4,2300	4,1300	4,2100	4,1300	16.767	69.658
12/01/2024	4,2550	4,1600	4,2250	4,1700	38.037	159.931
11/01/2024	4,3600	4,1800	4,3450	4,2000	85.296	363.505
10/01/2024	4,3700	4,2950	4,3700	4,3200	39.972	172.957
09/01/2024	4,3500	4,2550	4,2550	4,3500	117.784	508.584
08/01/2024	4,3050	4,2200	4,2800	4,2800	51.949	222.064
05/01/2024	4,3450	4,2400	4,3000	4,2800	81.429	350.454
04/01/2024	4,3300	4,0750	4,1700	4,3000	187.679	789.080
03/01/2024	4,2100	4,1250	4,1500	4,1250	89.569	372.775
02/01/2024	4,1500	4,0300	4,0650	4,1500	42.449	172.716

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:18:48.309	512.235,00	4,00	183,00	3,98	4,00
17:18:48.309	512.234,00	4,00	64,00	3,98	4,00
17:09:56.557	509.029,00	4,00	1,00	4,18	4,00
16:59:53.954	496.468,00	3,98	103,00	3,98	4,00
16:57:07.005	490.263,00	3,98	150,00	3,98	4,00
16:50:06.805	477.774,00	4,00	15,00	3,98	4,00
16:50:06.805	477.773,00	4,00	553,00	3,98	4,00
16:47:00.544	472.591,00	4,00	1,00	3,98	4,00
16:41:41.993	462.327,00	4,00	40,00	4,00	4,00
16:41:41.931	462.292,00	4,00	67,00	4,00	4,01

Realtime ΓΔ	-0,02 0,00% 1.705,61
Τζίρος	136.23 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5525.21	0.7373%
DAX	22242.45	0.8065%
SXXP	520.45	0.3548%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.1367
EUR/CHF	0.9421
USD/ZAR	18.7035
Όλες οι Ισοτιμίες

BTC/USD	93991.5
Χρυσός	3319.52

Αγορές

Premium Services

Χρηματιστήριο \

FOURLIS Α.Ε. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

FOURLIS Α.Ε. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV