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

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

4,2850€

0,0300 (0,71 %)

Άνοιγμα 4,2750
Υψηλό 4,2850
Χαμηλό 4,2000
Όγκος 62.222
Τζίρος 263.863 €
Πράξεις 271
Αγοραστές
Πωλητές 4,2850 x 1.015
Κεφαλαιοποίηση 219.115.489 €
Υψηλό Εβδ. 4,2850
Υψηλό Μήνα 4,2850
Υψηλό 52 εβδ. 5,0500
Χαμηλό Εβδ. 4,1300
Χαμηλό Μήνα 3,9000
Χαμηλό 52 εβδ. 3,5450
Αρ. Μετοχών 51.135.470

Ιστορικά κλεισίματα μετοχής φρλκ

/finance/exporthistorycloses?symbol=%CF%86%CF%81%CE%BB%CE%BA&key=932368055

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/12/2025	4,2850	0,71%	4,2750	4,2850	4,2000	62.222	263.863,21
12/12/2025	4,2550	2,04%	4,1950	4,2550	4,1700	36.493	153.948,54
11/12/2025	4,1700	0,24%	4,1700	4,1900	4,1500	23.156	96.378,08
10/12/2025	4,1600	0,00%	4,1950	4,2000	4,1300	50.072	207.917,80
09/12/2025	4,1600	-0,60%	4,1600	4,2100	4,1300	37.217	155.012,97
08/12/2025	4,1850	-0,12%	4,2000	4,2300	4,1450	36.421	152.308,39
05/12/2025	4,1900	-1,41%	4,2500	4,2650	4,1850	24.130	101.596,40
04/12/2025	4,2500	1,19%	4,1900	4,2800	4,1500	60.763	256.972,68
03/12/2025	4,2000	1,94%	4,1300	4,2350	4,1000	222.688	921.099,05
02/12/2025	4,1200	1,98%	4,0550	4,1450	4,0550	32.206	132.230,28
01/12/2025	4,0400	0,12%	4,0150	4,0750	4,0150	39.790	160.854,28
28/11/2025	4,0350	-0,62%	4,0750	4,0750	4,0150	46.601	188.064,57
27/11/2025	4,0600	-0,49%	4,1300	4,1450	4,0300	56.686	230.885,30
26/11/2025	4,0800	-2,28%	4,2300	4,2600	4,0800	203.668	851.571,56
25/11/2025	4,1750	0,60%	4,1750	4,2100	4,1300	93.745	390.255,01
24/11/2025	4,1500	4,01%	4,0200	4,1500	4,0200	82.978	341.197,06
21/11/2025	3,9900	-0,25%	3,9300	3,9950	3,9300	25.115	99.332,62
20/11/2025	4,0000	1,78%	3,9300	4,0300	3,9200	103.444	411.952,68
19/11/2025	3,9300	0,26%	3,9200	3,9700	3,9000	43.666	171.254,11
18/11/2025	3,9200	-1,63%	3,9100	3,9550	3,9000	36.939	144.524,71
17/11/2025	3,9850	0,63%	3,9950	4,0500	3,9300	52.439	209.586,03
14/11/2025	3,9600	-1,98%	4,0400	4,0450	3,9500	52.925	211.236,13
13/11/2025	4,0400	0,50%	4,0250	4,0750	3,9900	78.333	316.400,96
12/11/2025	4,0200	1,77%	3,9700	4,1250	3,9700	138.174	558.567,96
11/11/2025	3,9500	1,28%	3,9000	3,9900	3,9000	57.884	228.775,99
10/11/2025	3,9000	-0,26%	3,9250	3,9250	3,8950	66.446	259.824,30
07/11/2025	3,9100	-0,76%	3,9400	3,9500	3,8900	87.986	344.413,46
06/11/2025	3,9400	-2,23%	4,0250	4,0250	3,9250	110.340	439.391,86
05/11/2025	4,0300	-0,86%	4,0600	4,0600	4,0000	99.417	401.046,71
04/11/2025	4,0650	-0,85%	4,0900	4,1000	4,0600	68.456	278.273,79
03/11/2025	4,1000	-0,12%	4,1200	4,1400	4,0800	61.865	253.621,52
31/10/2025	4,1050	-0,48%	4,1500	4,1500	4,0900	28.625	117.775,43
30/10/2025	4,1250	-1,32%	4,1600	4,2350	4,1250	56.641	237.617,00
29/10/2025	4,1800	0,72%	4,1100	4,1950	4,1100	20.412	85.078,58
27/10/2025	4,1500	0,48%	4,1300	4,2150	4,1000	26.925	111.493,21
24/10/2025	4,1300	-0,72%	4,1550	4,2050	4,1300	34.000	141.284,54
23/10/2025	4,1600	-2,23%	4,2150	4,2350	4,1550	37.669	157.777,28
22/10/2025	4,2550	-0,47%	4,2750	4,2800	4,2150	41.172	174.719,03
21/10/2025	4,2750	0,59%	4,2500	4,3350	4,2250	34.932	149.053,86
20/10/2025	4,2500	-2,52%	4,3200	4,4000	4,2350	76.463	330.503,31
17/10/2025	4,3600	4,06%	4,1700	4,3600	4,0750	157.959	664.600,66
16/10/2025	4,1900	-0,12%	4,1750	4,2350	4,1150	56.505	235.900,35
15/10/2025	4,1950	1,57%	4,1650	4,1950	4,0950	60.047	249.997,47
14/10/2025	4,1300	-1,55%	4,2100	4,2100	4,0800	95.829	396.634,56
13/10/2025	4,1950	-2,21%	4,2900	4,3150	4,1950	46.105	195.213,35
10/10/2025	4,2900	-1,15%	4,3500	4,3500	4,2800	42.911	184.768,14
09/10/2025	4,3400	1,28%	4,2850	4,3500	4,1800	101.587	437.369,20
08/10/2025	4,2850	0,71%	4,2550	4,3100	4,2300	74.033	317.197,72
07/10/2025	4,2550	-0,93%	4,2900	4,3250	4,2550	27.525	117.603,54
06/10/2025	4,2950	-0,92%	4,3450	4,3450	4,2400	81.021	347.215,33
03/10/2025	4,3350	-0,80%	4,3600	4,3950	4,3050	20.477	89.036,06
02/10/2025	4,3700	1,63%	4,2650	4,3800	4,2650	78.491	337.716,39
01/10/2025	4,3000	0,00%	4,3450	4,3450	4,2800	12.860	55.230,98
30/9/2025	4,3000	-1,49%	4,3650	4,3750	4,2700	56.787	244.464,09
29/9/2025	4,3650	0,00%	4,3650	4,4000	4,3450	68.368	298.268,33
26/9/2025	4,3650	-0,68%	4,3400	4,4200	4,3400	77.219	337.963,45
25/9/2025	4,3950	1,03%	4,3500	4,3950	4,3300	95.701	416.829,37
24/9/2025	4,3500	-0,80%	4,3900	4,4400	4,3450	68.606	301.246,30
23/9/2025	4,3850	-1,46%	4,4200	4,4900	4,3800	58.578	258.478,87
22/9/2025	4,4500	-1,11%	4,4600	4,4900	4,4300	42.684	189.934,44
19/9/2025	4,5000	1,12%	4,4350	4,5100	4,4300	42.525	190.904,12
18/9/2025	4,4500	-0,67%	4,4600	4,5450	4,4500	56.688	255.417,21
17/9/2025	4,4800	-1,32%	4,5500	4,5500	4,4650	28.309	127.182,49
16/9/2025	4,5400	0,44%	4,5200	4,5800	4,5200	411.950	1.863.924,47
15/9/2025	4,5200	-1,09%	4,5400	4,5700	4,5100	45.553	207.138,08
12/9/2025	4,5700	0,22%	4,6050	4,6050	4,4950	94.730	433.483,60
11/9/2025	4,5600	2,47%	4,5500	4,5800	4,4950	280.711	1.274.982,59
10/9/2025	4,4500	-3,99%	4,6500	4,6500	4,3950	265.737	1.189.338,25
09/9/2025	4,6350	-0,11%	4,6650	4,6650	4,6000	20.372	94.346,02
08/9/2025	4,6400	0,43%	4,6500	4,6800	4,6050	19.825	91.850,77
05/9/2025	4,6200	-0,75%	4,6800	4,7050	4,5700	20.244	93.474,74
04/9/2025	4,6550	-1,17%	4,7600	4,7600	4,6150	31.468	147.791,24
03/9/2025	4,7100	1,29%	4,6500	4,7400	4,5700	56.384	262.524,49
02/9/2025	4,6500	-5,97%	4,9450	4,9450	4,5000	252.867	1.172.422,20
01/9/2025	4,9450	0,10%	4,9600	5,0100	4,8900	34.332	169.884,68
29/8/2025	4,9400	-1,59%	5,0400	5,0500	4,9100	115.588	575.449,22
28/8/2025	5,0200	1,41%	4,9500	5,0400	4,9050	250.469	1.247.534,80
27/8/2025	4,9500	1,43%	4,9050	4,9800	4,8900	274.048	1.353.017,51
26/8/2025	4,8800	-1,01%	4,9400	4,9400	4,8500	144.520	705.165,85
25/8/2025	4,9300	0,61%	4,9000	4,9550	4,8900	86.435	425.320,87
22/8/2025	4,9000	-0,91%	4,9100	4,9600	4,8650	111.012	547.657,75
21/8/2025	4,9450	0,00%	4,9500	4,9600	4,9250	86.423	427.462,23
20/8/2025	4,9450	-0,10%	4,9100	4,9750	4,9000	132.358	655.314,78
19/8/2025	4,9500	1,43%	4,8850	4,9800	4,8750	118.984	586.585,48
18/8/2025	4,8800	-1,41%	4,9050	4,9150	4,8500	94.785	461.871,15
14/8/2025	4,9500	-0,20%	4,9300	4,9600	4,9100	225.429	1.115.409,35
13/8/2025	4,9600	0,71%	4,9150	4,9800	4,9050	261.995	1.294.840,34
12/8/2025	4,9250	0,51%	4,9000	4,9300	4,8800	133.124	652.433,82
11/8/2025	4,9000	1,14%	4,8500	4,9350	4,8250	412.076	2.003.833,15
08/8/2025	4,8450	-0,62%	4,9000	4,9300	4,7850	197.068	960.783,91
07/8/2025	4,8750	3,39%	4,7550	4,8900	4,7300	160.166	773.575,64
06/8/2025	4,7150	0,21%	4,7600	4,8200	4,6600	356.223	1.691.795,74
05/8/2025	4,7050	2,95%	4,5950	4,7100	4,5800	191.874	894.830,26
04/8/2025	4,5700	3,39%	4,4200	4,5900	4,4200	133.715	603.572,36
01/8/2025	4,4200	-0,79%	4,3900	4,4600	4,3500	99.155	436.492,41
31/7/2025	4,4550	0,56%	4,4500	4,4800	4,4200	44.976	200.237,66
30/7/2025	4,4300	0,68%	4,4000	4,4650	4,4000	49.850	220.316,92
29/7/2025	4,4000	0,00%	4,4000	4,4300	4,3700	34.459	151.446,59
28/7/2025	4,4000	0,00%	4,4000	4,4500	4,3700	42.862	188.791,54
25/7/2025	4,4000	-0,45%	4,4200	4,4450	4,3600	78.183	343.714,59
24/7/2025	4,4200	-1,34%	4,4800	4,5000	4,3750	49.631	219.441,50
23/7/2025	4,4800	1,13%	4,4200	4,5250	4,4200	63.084	283.325,59
22/7/2025	4,4300	-1,12%	4,4850	4,5000	4,3950	61.579	273.052,64
21/7/2025	4,4800	0,67%	4,4500	4,5600	4,4450	79.384	356.906,71
18/7/2025	4,4500	-1,98%	4,5400	4,5600	4,4300	68.569	307.412,80
17/7/2025	4,5400	2,02%	4,4750	4,5400	4,4650	229.742	1.037.662,40
16/7/2025	4,4500	0,68%	4,4150	4,4800	4,3800	290.231	1.290.043,92
15/7/2025	4,4200	5,24%	4,2300	4,4350	4,2300	215.501	937.452,80
14/7/2025	4,2000	0,96%	4,1050	4,2050	4,1050	115.107	480.132,67
11/7/2025	4,1600	0,73%	4,1650	4,1700	4,1000	144.716	599.351,18
10/7/2025	4,1300	4,96%	3,9400	4,1400	3,9100	241.217	985.125,82
09/7/2025	3,9350	0,38%	3,9200	3,9500	3,9050	46.365	182.160,38
08/7/2025	3,9200	1,42%	3,8650	3,9200	3,8500	73.283	284.422,57
07/7/2025	3,8650	-0,90%	3,9000	3,9050	3,8400	19.448	75.174,43
04/7/2025	3,9000	-1,76%	3,9700	3,9700	3,8950	22.485	87.901,64
03/7/2025	3,9700	-0,25%	3,9850	4,0000	3,9400	63.516	252.263,46
02/7/2025	3,9800	0,76%	3,9250	3,9950	3,9250	102.356	406.902,10
01/7/2025	3,9500	0,77%	3,9200	3,9500	3,9000	48.150	189.716,08
30/6/2025	3,9200	1,29%	3,8700	3,9200	3,8500	80.160	312.364,07
27/6/2025	3,8700	-1,15%	3,8250	3,8700	3,8150	166.121	640.241,17
26/6/2025	3,9150	1,42%	3,8600	3,9150	3,8300	133.803	519.511,31
25/6/2025	3,8600	1,05%	3,8200	3,8800	3,8100	84.949	326.862,77
24/6/2025	3,8200	1,19%	3,8500	3,9000	3,8150	173.322	667.258,45
23/6/2025	3,7750	2,44%	3,6850	3,7750	3,6850	45.052	168.918,68
20/6/2025	3,6850	-2,77%	3,7650	3,8200	3,6850	421.169	1.557.343,91
19/6/2025	3,7900	0,00%	3,6850	3,8000	3,6650	117.317	435.330,25
18/6/2025	3,7900	-1,17%	3,8550	3,8600	3,7500	52.032	196.923,07
17/6/2025	3,8350	-0,39%	3,8500	3,8800	3,8200	73.725	283.037,74
16/6/2025	3,8500	-1,66%	3,8850	3,9550	3,8500	61.854	239.524,49
13/6/2025	3,9150	-1,14%	3,9500	3,9500	3,8600	111.732	435.622,65
12/6/2025	3,9600	-0,50%	3,9700	3,9900	3,9550	46.643	185.282,10
11/6/2025	3,9800	0,13%	3,9800	3,9950	3,9500	56.474	224.146,76
10/6/2025	3,9750	0,38%	3,9600	3,9800	3,9500	32.004	127.111,66
06/6/2025	3,9600	0,38%	3,9450	3,9800	3,9450	58.184	230.652,52
05/6/2025	3,9450	-0,38%	3,9500	3,9700	3,9450	17.635	69.702,79
04/6/2025	3,9600	-1,61%	4,0300	4,0300	3,9550	49.202	196.026,20
03/6/2025	4,0250	0,88%	3,9900	4,0250	3,9450	18.861	75.413,09
02/6/2025	3,9900	0,50%	3,9500	3,9900	3,9300	58.884	234.342,76
30/5/2025	3,9700	0,51%	3,9800	4,0300	3,9400	70.838	282.239,81
29/5/2025	3,9500	1,28%	3,9400	3,9800	3,9100	29.901	117.836,98
28/5/2025	3,9000	-1,64%	3,9500	3,9900	3,8850	70.481	276.725,37
27/5/2025	3,9650	0,51%	3,9600	3,9800	3,9550	12.234	48.497,97
26/5/2025	3,9450	1,15%	3,9400	3,9750	3,9200	12.045	47.640,37
23/5/2025	3,9000	-2,50%	4,0300	4,0650	3,8350	145.162	570.155,62
22/5/2025	4,0000	-0,99%	4,0150	4,0250	3,9750	32.366	129.392,26
21/5/2025	4,0400	0,50%	4,0600	4,0600	4,0050	87.946	355.086,90
20/5/2025	4,0200	-0,50%	4,0850	4,0850	4,0100	74.507	300.768,65
19/5/2025	4,0400	-1,46%	4,0700	4,1000	4,0100	124.943	504.734,72
16/5/2025	4,1000	0,24%	4,0800	4,1850	4,0450	309.634	1.278.613,58
15/5/2025	4,0900	-0,97%	4,1000	4,1100	4,0500	28.289	115.448,48
14/5/2025	4,1300	0,49%	4,0800	4,1300	4,0300	134.127	547.189,93
13/5/2025	4,1100	2,11%	4,0250	4,1100	3,9750	73.944	299.584,49
12/5/2025	4,0250	1,90%	3,9500	4,0300	3,9500	59.154	235.996,24
09/5/2025	3,9500	0,38%	3,9400	3,9500	3,8800	67.173	262.555,16
08/5/2025	3,9350	2,21%	3,9000	3,9350	3,8350	42.678	166.000,28
07/5/2025	3,8500	-0,77%	3,8450	3,9150	3,8300	37.552	144.874,71
06/5/2025	3,8800	-2,39%	3,9350	3,9550	3,8800	16.716	65.273,24
05/5/2025	3,9750	0,13%	4,0150	4,0150	3,9400	10.733	42.624,86
02/5/2025	3,9700	-0,38%	4,0050	4,0250	3,9200	39.964	158.401,77
30/4/2025	3,9850	-0,87%	3,9800	4,0400	3,9650	9.161	36.577,72
29/4/2025	4,0200	0,50%	3,9550	4,0200	3,9400	114.378	454.294,16
28/4/2025	4,0000	0,13%	3,9800	4,0050	3,9400	20.106	79.944,35
25/4/2025	3,9950	-0,50%	3,9700	4,0350	3,9600	39.305	157.258,58
24/4/2025	4,0150	-0,25%	4,0400	4,0400	3,9700	43.133	172.805,90
23/4/2025	4,0250	2,16%	3,9700	4,0250	3,9400	94.353	375.447,64
22/4/2025	3,9400	0,90%	3,9050	3,9450	3,8500	49.233	192.433,38
17/4/2025	3,9050	-1,39%	3,9500	3,9500	3,8700	39.440	154.298,94
16/4/2025	3,9600	-0,50%	3,9400	3,9700	3,9050	98.329	388.490,31
15/4/2025	3,9800	1,66%	3,9150	3,9800	3,8500	85.990	337.058,48
14/4/2025	3,9150	-2,13%	4,0200	4,0500	3,9000	96.415	381.830,23
11/4/2025	4,0000	3,23%	3,8350	4,0000	3,8350	49.056	192.592,59
10/4/2025	3,8750	6,16%	3,8950	3,9150	3,7750	116.345	449.280,22
09/4/2025	3,6500	-4,95%	3,7000	3,7700	3,6200	69.156	254.968,26
08/4/2025	3,8400	4,07%	3,7750	3,8550	3,6100	140.428	527.336,22
07/4/2025	3,6900	-9,34%	3,7200	3,8150	3,5450	124.433	460.996,46
04/4/2025	4,0700	-0,97%	4,0350	4,0850	3,8650	167.013	666.179,30
03/4/2025	4,1100	0,00%	4,0000	4,1200	4,0000	65.976	269.411,37
02/4/2025	4,1100	0,86%	4,0850	4,1250	4,0450	84.979	348.539,75
01/4/2025	4,0750	0,37%	4,0600	4,1500	4,0600	112.911	463.294,65
31/3/2025	4,0600	-4,47%	4,1500	4,2300	4,0600	56.974	234.755,71
28/3/2025	4,2500	3,66%	4,0950	4,2850	4,0950	220.888	930.470,58
27/3/2025	4,1000	-0,12%	4,1000	4,1500	4,0750	82.687	338.748,13
26/3/2025	4,1050	0,24%	4,0950	4,1200	4,0700	56.569	231.630,93
24/3/2025	4,0950	1,11%	4,0650	4,0950	4,0600	18.305	74.578,31
21/3/2025	4,0500	-1,22%	4,1050	4,1600	4,0500	38.067	156.234,94
20/3/2025	4,1000	-0,12%	4,1000	4,1650	4,0800	61.941	254.622,52
19/3/2025	4,1050	1,36%	4,0500	4,1100	3,9900	193.241	778.616,32
18/3/2025	4,0500	-1,22%	4,0800	4,1000	4,0500	65.816	267.719,62
17/3/2025	4,1000	0,86%	4,0900	4,1250	4,0300	19.312	79.187,14
14/3/2025	4,0650	1,25%	4,0550	4,0800	3,9950	57.921	233.430,13
13/3/2025	4,0150	-1,47%	4,0700	4,0750	4,0000	64.965	262.225,46
12/3/2025	4,0750	-0,12%	4,0650	4,1150	4,0450	53.277	217.124,04
11/3/2025	4,0800	-0,37%	4,0650	4,0800	4,0200	31.179	126.195,37
10/3/2025	4,0950	-0,97%	4,1400	4,1400	4,0300	23.124	94.481,67
07/3/2025	4,1350	-0,24%	4,1400	4,1400	4,0850	13.032	53.712,19
06/3/2025	4,1450	1,72%	4,0750	4,1550	4,0700	60.700	249.566,71
05/3/2025	4,0750	0,37%	4,0700	4,1150	4,0550	24.754	100.917,09
04/3/2025	4,0600	-0,98%	4,1000	4,1050	4,0300	15.637	63.590,03
28/2/2025	4,1000	-0,24%	4,1200	4,1300	4,0500	21.348	87.344,19
27/2/2025	4,1100	0,00%	4,1200	4,1250	4,0800	25.494	104.623,06
26/2/2025	4,1100	0,24%	4,1000	4,2450	4,0600	37.184	154.078,70
25/2/2025	4,1000	-2,15%	4,1200	4,2050	4,1000	45.889	190.828,56
24/2/2025	4,1900	-2,10%	4,2800	4,2800	4,1350	41.442	173.967,87
21/2/2025	4,2800	-1,27%	4,3400	4,3500	4,2550	49.134	211.392,37
20/2/2025	4,3350	2,00%	4,2900	4,3500	4,2500	98.465	423.286,78
19/2/2025	4,2500	-1,85%	4,3100	4,3500	4,2500	46.072	197.733,53
18/2/2025	4,3300	-0,23%	4,3000	4,3600	4,2850	38.938	168.314,56
17/2/2025	4,3400	0,93%	4,3300	4,3650	4,3050	88.001	381.767,50
14/2/2025	4,3000	0,23%	4,2450	4,3400	4,2050	160.281	683.782,24
13/2/2025	4,2900	-0,12%	4,3050	4,3300	4,2600	62.915	270.207,68
12/2/2025	4,2950	0,12%	4,2450	4,3100	4,2400	77.835	332.999,75
11/2/2025	4,2900	0,00%	4,2700	4,3300	4,2500	85.369	366.358,27
10/2/2025	4,2900	0,94%	4,1700	4,3600	4,1700	223.141	962.046,32
07/2/2025	4,2500	1,19%	4,1950	4,2800	4,1850	127.362	540.207,45
06/2/2025	4,2000	0,72%	4,1700	4,2000	4,1350	181.210	756.047,60
05/2/2025	4,1700	0,97%	4,1750	4,2400	4,1700	190.609	799.660,72
04/2/2025	4,1300	2,86%	4,0300	4,1400	3,9900	72.214	294.185,54
03/2/2025	4,0150	-2,19%	4,0300	4,0400	3,9400	154.210	614.927,54
31/1/2025	4,1050	0,12%	4,1300	4,1800	4,1000	52.380	216.471,19
30/1/2025	4,1000	0,49%	4,1100	4,1200	4,0500	15.713	64.106,96
29/1/2025	4,0800	-1,33%	4,1400	4,2100	4,0500	173.858	719.750,47
28/1/2025	4,1350	4,03%	4,0000	4,2000	3,9600	174.925	704.125,62
27/1/2025	3,9750	0,38%	3,9600	3,9750	3,9150	35.464	140.192,09
24/1/2025	3,9600	-1,25%	4,0050	4,0150	3,9600	35.023	139.886,89
23/1/2025	4,0100	0,75%	3,9950	4,0300	3,9600	43.386	173.641,14
22/1/2025	3,9800	0,13%	3,9500	3,9850	3,8800	73.170	287.462,30
21/1/2025	3,9750	0,13%	3,9700	3,9900	3,9250	31.862	126.193,69
20/1/2025	3,9700	0,51%	3,9900	3,9900	3,9250	34.419	136.239,88
17/1/2025	3,9500	-0,25%	3,9400	4,0000	3,9400	30.738	122.161,31
16/1/2025	3,9600	0,51%	3,9750	4,0000	3,9400	42.630	169.622,46
15/1/2025	3,9400	-0,51%	3,9500	4,0000	3,9400	58.790	232.413,95
14/1/2025	3,9600	-1,00%	4,0000	4,0000	3,9300	45.041	178.616,86
13/1/2025	4,0000	1,14%	3,9900	4,0050	3,9400	107.249	428.429,70
10/1/2025	3,9550	-1,13%	4,0500	4,0600	3,9550	131.765	529.747,28
09/1/2025	4,0000	2,43%	3,9400	4,0150	3,9200	95.102	378.629,29
08/1/2025	3,9050	1,30%	3,8700	3,9400	3,8600	47.615	185.919,53
07/1/2025	3,8550	0,13%	3,8250	3,8850	3,8250	54.850	211.910,96
03/1/2025	3,8500	0,52%	3,8000	3,8750	3,7750	35.954	137.677,09
02/1/2025	3,8300	3,23%	3,7400	3,8400	3,7400	24.943	94.568,04
31/12/2024	3,7100	-0,93%	3,7750	3,7850	3,7100	20.724	77.555,54
30/12/2024	3,7450	-0,93%	3,8000	3,8000	3,7050	32.523	121.251,73
27/12/2024	3,7800	1,20%	3,7800	3,8050	3,7300	19.638	74.195,05
24/12/2024	3,7350	0,00%	3,7400	3,7950	3,7350	6.200	23.331,91
23/12/2024	3,7350	0,95%	3,7400	3,7950	3,7350	6.200	23.331,91
20/12/2024	3,7000	-1,86%	3,8200	3,8200	3,7000	15.549	57.965,03
19/12/2024	3,7700	-0,79%	3,7150	3,8000	3,7150	18.570	70.097,86
18/12/2024	3,8000	0,66%	3,7850	3,8400	3,7850	31.675	121.003,67
17/12/2024	3,7750	-0,13%	3,8200	3,8200	3,7600	31.721	120.281,23
16/12/2024	3,7800	0,13%	3,7800	3,7800	3,7550	25.639	96.860,47
13/12/2024	3,7750	0,67%	3,7500	3,7950	3,7500	79.455	300.397,09
12/12/2024	3,7500	-1,19%	3,7800	3,8000	3,7350	22.054	83.101,62
11/12/2024	3,7950	0,26%	3,7700	3,8000	3,7600	26.544	100.448,13
10/12/2024	3,7850	1,07%	3,7150	3,7900	3,7150	82.586	311.009,80
09/12/2024	3,7450	0,13%	3,7400	3,7500	3,7000	21.845	81.365,54
06/12/2024	3,7400	1,36%	3,6800	3,7450	3,6800	43.955	162.762,17
05/12/2024	3,6900	1,10%	3,6700	3,7150	3,6550	14.613	53.803,47
04/12/2024	3,6500	0,55%	3,5800	3,6500	3,5800	18.206	65.698,75
03/12/2024	3,6300	0,00%	3,6500	3,6800	3,6200	10.490	38.168,73
02/12/2024	3,6300	0,28%	3,5650	3,6700	3,5500	12.774	46.278,86
29/11/2024	3,6200	1,26%	3,5750	3,6200	3,5600	54.978	197.384,27
28/11/2024	3,5750	-0,28%	3,5850	3,6350	3,5750	16.368	58.910,14
27/11/2024	3,5850	-0,69%	3,6250	3,6950	3,5700	98.560	355.552,98
26/11/2024	3,6100	0,00%	3,6050	3,6500	3,6050	57.814	208.893,39
25/11/2024	3,6100	1,69%	3,5750	3,6600	3,5550	27.948	101.200,75
22/11/2024	3,5500	-0,56%	3,5700	3,5700	3,5300	34.004	120.698,76
21/11/2024	3,5700	-0,14%	3,5650	3,5800	3,5450	26.337	93.945,60
20/11/2024	3,5750	3,62%	3,4400	3,5850	3,4400	61.329	216.984,86
19/11/2024	3,4500	-3,63%	3,6000	3,6000	3,4100	72.170	253.384,05
18/11/2024	3,5800	-3,63%	3,7000	3,7300	3,5800	68.622	247.999,82
15/11/2024	3,7150	-0,80%	3,7500	3,7500	3,7050	20.408	76.275,81
14/11/2024	3,7450	-0,66%	3,7600	3,8150	3,7400	37.175	140.221,61
13/11/2024	3,7700	-1,57%	3,8000	3,8300	3,7600	75.582	287.027,34
12/11/2024	3,8300	3,37%	3,7150	3,8450	3,6800	75.333	283.245,59
11/11/2024	3,7050	0,14%	3,6650	3,7150	3,6650	18.261	67.678,02
08/11/2024	3,7000	-0,54%	3,6700	3,7350	3,6700	16.072	59.703,35
07/11/2024	3,7200	1,92%	3,6500	3,7650	3,6500	22.010	81.639,20
06/11/2024	3,6500	-1,88%	3,7200	3,7550	3,6450	67.953	252.356,10
05/11/2024	3,7200	-0,40%	3,7300	3,7600	3,7150	17.611	65.787,14
04/11/2024	3,7350	-1,06%	3,7400	3,7800	3,7350	15.755	59.322,31
01/11/2024	3,7750	2,44%	3,7400	3,7850	3,6650	20.417	76.319,85
31/10/2024	3,6850	1,52%	3,6950	3,7100	3,6200	44.880	164.310,87
30/10/2024	3,6300	-3,59%	3,7850	3,7850	3,6200	21.538	79.161,34
29/10/2024	3,7650	2,45%	3,6750	3,7800	3,6200	29.089	108.746,13
25/10/2024	3,6750	0,68%	3,6400	3,6900	3,6100	35.316	128.709,09
24/10/2024	3,6500	-3,05%	3,7900	3,8000	3,6500	65.092	242.299,31
23/10/2024	3,7650	-0,40%	3,7700	3,8000	3,7300	17.093	64.581,47
22/10/2024	3,7800	-0,92%	3,8000	3,8000	3,7500	20.081	75.674,33
21/10/2024	3,8150	-0,65%	3,8550	3,8550	3,8150	11.360	43.548,02
18/10/2024	3,8400	1,05%	3,8100	3,8450	3,8000	22.422	85.985,65
17/10/2024	3,8000	-0,39%	3,8600	3,8600	3,7550	52.644	199.004,70
16/10/2024	3,8150	-0,78%	3,8850	3,8850	3,7650	41.884	158.973,02
15/10/2024	3,8450	0,26%	3,8350	3,8600	3,7900	12.765	48.766,26
14/10/2024	3,8350	2,13%	3,7550	3,8350	3,7550	13.491	51.391,08
11/10/2024	3,7550	-0,40%	3,7250	3,8000	3,7250	24.647	92.696,48
10/10/2024	3,7700	-0,66%	3,8100	3,8200	3,7700	15.046	56.987,87
09/10/2024	3,7950	-0,13%	3,8750	3,8750	3,7900	18.915	72.124,87
08/10/2024	3,8000	-2,06%	3,8600	3,9000	3,8000	34.188	131.765,96
07/10/2024	3,8800	1,04%	3,8300	3,8800	3,8000	26.732	102.696,66
04/10/2024	3,8400	1,72%	3,7600	3,8550	3,7600	17.447	66.266,11
03/10/2024	3,7750	0,00%	3,8000	3,8250	3,7500	32.477	123.005,83

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

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)

4,2850€

Ιστορικά κλεισίματα μετοχής φρλκ