Bloomberg Opinion Forbes Greece
Είσοδος - Εγγραφή
Realtime Ticker
RECENT SEARCHES
FEATURED

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

BEST TAGS
Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΦΑΙΣ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΦΑΙΣ)

3,4200€

0,0200 (0,59 %)
  • Άνοιγμα 3,4000
  • Υψηλό 3,4200
  • Χαμηλό 3,3400
  • Όγκος 31.924
  • Τζίρος 107.482 €
  • Πράξεις 57
  • Αγοραστές
  • Πωλητές 3,4200 x 3.441
  • Κεφαλαιοποίηση 156.225.600 €
  • Υψηλό Εβδ. 3,4350
  • Υψηλό Μήνα 3,4800
  • Υψηλό 52 εβδ. 4,6990
  • Χαμηλό Εβδ. 3,3400
  • Χαμηλό Μήνα 3,2400
  • Χαμηλό 52 εβδ. 3,1000
  • Αρ. Μετοχών 45.680.000

Ιστορικά κλεισίματα μετοχής φαισ

/finance/exporthistorycloses?symbol=%CF%86%CE%B1%CE%B9%CF%83&key=-1751060541
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 3,4200 0,59% 3,4000 3,4200 3,3400 31.924 107.482,63
12/12/2025 3,4000 -0,58% 3,4200 3,4200 3,3700 30.270 102.975,55
11/12/2025 3,4200 -0,29% 3,4300 3,4300 3,3800 28.782 98.237,83
10/12/2025 3,4300 0,59% 3,4250 3,4350 3,4150 37.058 126.987,58
09/12/2025 3,4100 0,29% 3,4000 3,4100 3,3850 22.669 76.967,30
08/12/2025 3,4000 -0,87% 3,4400 3,4600 3,4000 46.417 159.035,88
05/12/2025 3,4300 0,29% 3,4200 3,4500 3,3900 61.371 209.675,83
04/12/2025 3,4200 -0,87% 3,4600 3,4600 3,3900 38.261 130.891,88
03/12/2025 3,4500 -0,29% 3,4500 3,4700 3,4200 62.595 215.814,54
02/12/2025 3,4600 0,00% 3,4600 3,4800 3,4500 47.964 165.962,17
01/12/2025 3,4600 0,58% 3,4050 3,4700 3,4000 53.080 182.381,10
28/11/2025 3,4400 0,58% 3,3850 3,4400 3,3650 84.605 288.612,57
27/11/2025 3,4200 0,88% 3,4200 3,4200 3,3800 191.106 634.236,50
26/11/2025 3,3900 -1,17% 3,4000 3,4600 3,3600 58.804 201.758,36
25/11/2025 3,4300 0,88% 3,4000 3,4650 3,3900 69.309 237.806,97
24/11/2025 3,4000 0,59% 3,3800 3,4200 3,3700 32.611 110.625,51
21/11/2025 3,3800 0,00% 3,3200 3,3800 3,3050 42.860 143.803,23
20/11/2025 3,3800 0,90% 3,3400 3,3950 3,3400 51.500 173.426,75
19/11/2025 3,3500 0,75% 3,2950 3,3500 3,2950 37.456 124.916,71
18/11/2025 3,3250 -0,30% 3,3350 3,3350 3,2400 41.131 135.685,11
17/11/2025 3,3350 -0,15% 3,3500 3,3500 3,3000 42.507 141.447,37
14/11/2025 3,3400 0,30% 3,3050 3,3400 3,2900 33.250 110.596,07
13/11/2025 3,3300 2,15% 3,2750 3,3400 3,2750 68.708 227.619,33
12/11/2025 3,2600 0,31% 3,2000 3,2600 3,2000 26.575 86.148,80
11/11/2025 3,2500 -0,46% 3,2600 3,2600 3,1800 57.845 186.159,99
10/11/2025 3,2650 1,08% 3,2650 3,2650 3,2100 55.102 178.130,95
07/11/2025 3,2300 0,00% 3,1900 3,2300 3,1600 37.341 119.461,51
06/11/2025 3,2300 -0,31% 3,2300 3,2350 3,1900 22.269 71.741,31
05/11/2025 3,2400 0,47% 3,2200 3,2600 3,2000 25.604 82.695,04
04/11/2025 3,2250 -1,07% 3,1950 3,2250 3,1700 33.139 105.966,19
03/11/2025 3,2600 0,93% 3,2300 3,2600 3,2150 27.195 88.031,61
31/10/2025 3,2300 -1,67% 3,2800 3,2900 3,1750 31.456 101.656,23
30/10/2025 3,2850 -0,30% 3,2950 3,2950 3,2550 25.837 84.558,38
29/10/2025 3,2950 0,76% 3,2800 3,3000 3,2150 34.968 114.112,71
27/10/2025 3,2700 0,31% 3,2600 3,2900 3,2300 22.930 74.751,23
24/10/2025 3,2600 0,93% 3,2700 3,2800 3,2000 42.511 138.318,87
23/10/2025 3,2300 -0,62% 3,2050 3,2400 3,1700 25.004 80.384,16
22/10/2025 3,2500 -0,15% 3,2500 3,2600 3,2000 30.715 99.146,14
21/10/2025 3,2550 0,31% 3,2400 3,2600 3,1800 34.666 111.608,66
20/10/2025 3,2450 0,78% 3,2450 3,2600 3,1500 54.011 172.818,25
17/10/2025 3,2200 1,26% 3,1500 3,2200 3,1000 93.356 293.662,02
16/10/2025 3,1800 -1,24% 3,2200 3,2200 3,1500 81.485 258.840,86
15/10/2025 3,2200 -1,38% 3,2600 3,2750 3,1700 106.268 342.220,16
14/10/2025 3,2650 -0,76% 3,2700 3,2950 3,2450 56.512 184.617,22
13/10/2025 3,2900 -1,79% 3,3500 3,3500 3,2750 79.118 261.009,14
10/10/2025 3,3500 -0,15% 3,3450 3,3700 3,3300 105.202 352.507,18
09/10/2025 3,3550 0,00% 3,3600 3,3650 3,3050 30.762 102.698,15
08/10/2025 3,3550 1,98% 3,3050 3,3700 3,2950 30.848 102.859,02
07/10/2025 3,2900 -1,64% 3,2800 3,3450 3,2800 102.438 337.315,93
06/10/2025 3,3450 -1,04% 3,3500 3,3500 3,2800 94.087 310.883,74
03/10/2025 3,3800 -0,15% 3,3700 3,4200 3,3300 60.153 202.845,27
02/10/2025 3,3850 -0,73% 3,3700 3,4050 3,3550 31.019 104.666,15
01/10/2025 3,4100 0,74% 3,3850 3,4150 3,3400 54.529 184.527,84
30/9/2025 3,3850 1,04% 3,3150 3,4000 3,2950 61.445 205.316,48
29/9/2025 3,3500 -2,62% 3,4400 3,4400 3,3200 102.471 344.235,94
26/9/2025 3,4400 -5,36% 3,6200 3,6200 3,3450 253.012 876.328,80
25/9/2025 3,6350 -0,14% 3,6400 3,7100 3,5650 140.383 511.798,84
24/9/2025 3,6400 2,68% 3,5050 3,6700 3,5050 158.491 573.476,88
23/9/2025 3,5450 0,71% 3,4400 3,5450 3,4400 69.396 244.300,22
22/9/2025 3,5200 1,00% 3,4800 3,5450 3,4700 106.210 371.198,67
19/9/2025 3,4850 -0,14% 3,4500 3,4950 3,4500 31.547 109.902,75
18/9/2025 3,4900 0,29% 3,4800 3,5200 3,4700 48.514 169.085,10
17/9/2025 3,4800 -0,57% 3,4900 3,5250 3,3700 64.626 221.853,97
16/9/2025 3,5000 0,00% 3,5000 3,5200 3,4700 43.189 150.726,46
15/9/2025 3,5000 -1,13% 3,5400 3,5600 3,4700 45.520 159.944,55
12/9/2025 3,5400 -0,42% 3,5900 3,5900 3,5150 156.197 554.863,43
11/9/2025 3,5550 3,04% 3,4100 3,5800 3,4100 261.654 922.517,59
10/9/2025 3,4500 5,50% 3,2500 3,4650 3,2500 238.824 811.149,53
09/9/2025 3,2700 -0,91% 3,3400 3,3400 3,2650 32.509 106.674,26
08/9/2025 3,3000 0,76% 3,2300 3,3400 3,2250 70.505 231.463,74
05/9/2025 3,2750 -0,15% 3,2800 3,2800 3,2200 22.640 73.577,83
04/9/2025 3,2800 -0,91% 3,3150 3,3200 3,2200 117.382 380.685,69
03/9/2025 3,3100 1,07% 3,2750 3,3100 3,2400 29.213 95.860,84
02/9/2025 3,2750 -1,95% 3,3200 3,3250 3,2400 65.843 215.951,45
01/9/2025 3,3400 1,98% 3,2900 3,3900 3,2800 67.715 225.157,98
29/8/2025 3,2750 -1,65% 3,3000 3,3150 3,2500 46.715 153.404,37
28/8/2025 3,3300 0,00% 3,3200 3,3500 3,2650 57.681 190.624,84
27/8/2025 3,3300 -0,30% 3,3500 3,3550 3,3000 56.973 189.096,32
26/8/2025 3,3400 -1,62% 3,3800 3,3800 3,3300 38.027 127.155,25
25/8/2025 3,3950 0,74% 3,3900 3,4000 3,3600 33.762 114.248,50
22/8/2025 3,3700 -0,44% 3,3900 3,3900 3,3500 48.765 164.161,91
21/8/2025 3,3850 -0,44% 3,4200 3,4200 3,3700 24.878 84.646,16
20/8/2025 3,4000 0,00% 3,3950 3,4000 3,3550 49.415 166.623,89
19/8/2025 3,4000 -0,87% 3,4200 3,4400 3,3700 34.379 116.994,29
18/8/2025 3,4300 -1,44% 3,4800 3,4800 3,4300 30.138 103.895,12
14/8/2025 3,4800 0,58% 3,4350 3,4850 3,4350 41.741 144.451,08
13/8/2025 3,4600 0,58% 3,4600 3,4700 3,4100 83.452 287.433,53
12/8/2025 3,4400 -0,86% 3,4500 3,5050 3,4050 64.492 222.134,54
11/8/2025 3,4700 2,21% 3,3950 3,4800 3,3700 124.015 425.090,94
08/8/2025 3,3950 0,00% 3,3950 3,4300 3,3800 37.382 127.309,91
07/8/2025 3,3950 0,74% 3,3800 3,4400 3,3500 48.477 164.713,76
06/8/2025 3,3700 -0,44% 3,3850 3,3850 3,3250 26.178 87.924,62
05/8/2025 3,3850 1,80% 3,3550 3,3900 3,3250 56.580 189.792,04
04/8/2025 3,3250 -0,15% 3,3200 3,3450 3,3000 32.626 108.081,92
01/8/2025 3,3300 -0,15% 3,3100 3,3300 3,2900 68.291 225.941,82
31/7/2025 3,3350 -0,30% 3,3450 3,3650 3,3250 48.153 160.985,64
30/7/2025 3,3450 -1,18% 3,3850 3,3850 3,3300 29.650 99.396,37
29/7/2025 3,3850 1,35% 3,3400 3,3850 3,3300 51.728 173.168,20
28/7/2025 3,3400 -2,91% 3,4100 3,4100 3,3350 34.775 116.936,00
25/7/2025 3,4400 0,58% 3,4100 3,4400 3,3750 38.036 129.024,44
24/7/2025 3,4200 0,59% 3,3950 3,4700 3,3800 81.654 279.304,16
23/7/2025 3,4000 -0,29% 3,4300 3,4500 3,3850 43.676 148.660,50
22/7/2025 3,4100 -1,87% 3,4200 3,4600 3,3750 45.144 154.204,63
21/7/2025 3,4750 -0,71% 3,5450 3,5500 3,4350 57.067 197.983,49
18/7/2025 3,5000 2,49% 3,4200 3,5400 3,3800 114.419 395.645,10
17/7/2025 3,4150 0,74% 3,4000 3,4150 3,3600 41.793 141.225,72
16/7/2025 3,3900 -0,44% 3,4050 3,4200 3,3900 32.856 111.853,92
15/7/2025 3,4050 1,04% 3,3900 3,4300 3,3750 61.314 208.123,97
14/7/2025 3,3700 -1,03% 3,3950 3,3950 3,3400 29.076 98.134,72
11/7/2025 3,4050 0,29% 3,4200 3,4250 3,3550 24.968 84.418,63
10/7/2025 3,3950 0,74% 3,3600 3,4300 3,3400 86.320 292.027,84
09/7/2025 3,3700 -0,88% 3,4100 3,4100 3,3300 74.531 251.612,68
08/7/2025 3,4000 0,89% 3,3700 3,4450 3,3500 46.822 159.145,15
07/7/2025 3,3700 -1,03% 3,4350 3,4350 3,3500 30.879 103.979,61
04/7/2025 3,4050 0,15% 3,4000 3,4050 3,3250 45.292 152.480,94
03/7/2025 3,4000 -1,45% 3,4600 3,4750 3,3850 51.840 177.544,33
02/7/2025 3,4500 1,77% 3,3650 3,4600 3,3300 28.487 96.995,09
01/7/2025 3,3900 0,59% 3,3700 3,3950 3,3500 49.812 168.074,40
30/6/2025 3,3700 0,00% 3,3800 3,4150 3,3700 28.035 95.001,65
27/6/2025 3,3700 -3,58% 3,5000 3,5000 3,3450 131.054 446.471,52
26/6/2025 3,4950 1,01% 3,4800 3,5050 3,4100 59.340 206.151,43
25/6/2025 3,4600 3,90% 3,3050 3,4600 3,3050 42.530 144.309,53
24/6/2025 3,3300 0,60% 3,3700 3,3900 3,3150 73.294 245.855,94
23/6/2025 3,3100 -0,75% 3,3100 3,3350 3,2800 49.822 164.729,11
20/6/2025 3,3350 0,15% 3,3200 3,3850 3,2950 59.183 196.812,05
19/6/2025 3,3300 -1,77% 3,3800 3,3800 3,2900 47.303 156.972,59
18/6/2025 3,3900 0,89% 3,3950 3,4400 3,3200 51.143 173.039,15
17/6/2025 3,3600 -3,86% 3,4750 3,4750 3,3550 102.730 349.220,37
16/6/2025 3,4950 -1,55% 3,5250 3,5300 3,4600 57.894 202.392,12
13/6/2025 3,5500 -0,28% 3,5000 3,5500 3,4300 62.908 219.515,96
12/6/2025 3,5600 -1,39% 3,6900 3,6900 3,5300 37.671 134.208,86
11/6/2025 3,6100 -1,77% 3,6750 3,7050 3,6100 56.858 207.187,21
10/6/2025 3,6750 1,10% 3,5650 3,7300 3,5650 104.146 382.822,89
06/6/2025 3,6350 2,11% 3,5800 3,6400 3,5700 33.681 121.233,70
05/6/2025 3,5600 -1,66% 3,6300 3,6300 3,5550 20.684 74.061,41
04/6/2025 3,6200 0,00% 3,6200 3,6450 3,5900 91.972 333.230,53
03/6/2025 3,6200 6,47% 3,3900 3,6500 3,3700 133.886 467.475,70
02/6/2025 3,4000 -2,86% 3,4900 3,5000 3,3800 78.167 268.900,59
30/5/2025 3,5000 -1,13% 3,5150 3,5350 3,4750 55.849 195.761,36
29/5/2025 3,5400 -0,28% 3,5500 3,5550 3,5150 47.049 166.304,43
28/5/2025 3,5500 0,00% 3,5800 3,5850 3,5350 62.545 222.337,63
27/5/2025 3,5500 -1,39% 3,6100 3,6250 3,5400 62.534 223.000,07
26/5/2025 3,6000 2,71% 3,5200 3,6150 3,5000 128.289 454.306,65
23/5/2025 3,5050 -1,41% 3,5350 3,5950 3,4800 87.804 309.557,97
22/5/2025 3,5550 -1,25% 3,5900 3,6000 3,5300 66.698 236.967,38
21/5/2025 3,6000 -0,14% 3,6200 3,6200 3,5850 66.990 240.942,90
20/5/2025 3,6050 -1,50% 3,6600 3,6600 3,5900 100.249 362.701,34
19/5/2025 3,6600 -0,41% 3,6750 3,6800 3,5950 74.634 270.496,71
16/5/2025 3,6750 -0,68% 3,7000 3,7400 3,6450 80.501 296.972,32
15/5/2025 3,7000 0,27% 3,7200 3,7200 3,6650 56.295 207.941,89
14/5/2025 3,6900 0,14% 3,6650 3,7650 3,6650 54.112 200.714,93
13/5/2025 3,6850 -1,34% 3,7450 3,7450 3,6550 60.841 223.910,41
12/5/2025 3,7350 0,40% 3,7600 3,7650 3,7150 97.846 366.104,41
09/5/2025 3,7200 5,08% 3,5400 3,7400 3,5400 133.273 486.193,46
08/5/2025 3,5400 -2,16% 3,6000 3,6100 3,4950 93.482 330.264,23
07/5/2025 3,6180 -1,42% 3,6500 3,6880 3,5610 61.264 221.063,87
06/5/2025 3,6700 -0,76% 3,6950 3,6990 3,6400 26.129 95.932,20
05/5/2025 3,6980 -2,48% 3,7410 3,7890 3,6560 73.395 272.170,94
02/5/2025 3,7920 -0,08% 3,8180 3,8300 3,7230 65.302 247.516,80
30/4/2025 3,7950 -0,39% 3,8380 3,8380 3,7740 77.758 296.171,34
29/4/2025 3,8100 -1,14% 3,8790 3,8800 3,7900 36.552 139.651,38
28/4/2025 3,8540 2,53% 3,8180 3,8770 3,7910 48.710 186.766,90
25/4/2025 3,7590 1,73% 3,7000 3,7750 3,6900 37.612 140.120,05
24/4/2025 3,6950 -0,67% 3,7400 3,7400 3,6710 49.618 183.446,77
23/4/2025 3,7200 1,11% 3,7700 3,7700 3,6700 50.049 185.434,21
22/4/2025 3,6790 -1,31% 3,6700 3,6900 3,6500 61.048 224.446,46
17/4/2025 3,7280 -0,27% 3,7870 3,7870 3,6800 32.733 122.640,40
16/4/2025 3,7380 0,21% 3,7300 3,7700 3,6700 55.707 207.226,18
15/4/2025 3,7300 -0,21% 3,8400 3,8470 3,7130 102.247 383.302,93
14/4/2025 3,7380 10,33% 3,4000 3,7380 3,4000 127.273 457.635,04
11/4/2025 3,3880 -0,21% 3,3400 3,4100 3,3400 67.279 226.579,53
10/4/2025 3,3950 4,65% 3,5100 3,5490 3,3600 171.992 588.983,54
09/4/2025 3,2440 -4,87% 3,2710 3,4000 3,1100 186.057 603.920,48
08/4/2025 3,4100 6,56% 3,2000 3,4580 3,2000 274.996 908.045,84
07/4/2025 3,2000 -10,86% 3,2200 3,2200 3,1000 369.298 1.169.580,08
04/4/2025 3,5900 -8,65% 3,8450 3,8960 3,5100 439.486 1.602.349,52
03/4/2025 3,9300 -5,23% 4,0300 4,0700 3,9300 263.574 1.051.160,49
02/4/2025 4,1470 -2,26% 4,2400 4,2400 4,1320 194.492 810.220,09
01/4/2025 4,2430 -0,82% 4,2430 4,2880 4,2400 164.887 702.679,42
31/3/2025 4,2780 -4,70% 4,4100 4,4380 4,2300 261.522 1.130.870,93
28/3/2025 4,4890 -1,77% 4,5500 4,5500 4,4100 302.674 1.363.013,75
27/3/2025 4,5700 0,00% 4,6900 4,6990 4,5500 368.107 1.691.764,86