Χρηματιστήριο \

ΦΑΙΣ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)
ΦΑΙΣ
3,5000
Τελ. Ενημ.:
17:25
0,03 0,00%
  • Συν.Όγκος 36410
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 836
  • Τζίρος 127302
  • Πράξεις 74
Αγορά
3 Εντολές 8235 x 3,500
  • Saleside SSSSBBBBBBBBBBBBBBIBBBBBBBBBBB
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,4600 3,5700
Άνοιγμα 3,57
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,18 4,24
  • Άνοιγμα τελευτ. δημοπρ. 3.5000
  • Όγκος ανοιγ. τελ. δημ. 394
Προηγ. Κλείσιμο
3.4700 0.0700 2.0588 %
  • Μέσος σταθμικό 3.4964
  • Εμπορευσιμότητα 0.0797
  • Κεφαλαιοποίηση € 159880000 εκ
  • Αρ. Μετοχών 45680000

Απόδοση

Αρχή εβδ.
-0,72%
7 ημερών
-0,57%
1 μηνός
0,00%
3 μηνών
0,73%
6 μηνών
1,76%
1 έτους
-18,89%

Σχετικές Ειδήσεις

01/04/2026 16:15
ΦΑΙΣ - ΣΥΓΧΩΝΕΥΣΗ ΕΤΑΙΡΕΙΩΝ
30/03/2026 11:50
ΦΑΙΣ - ΑΝΑΚΟΙΝΩΣΗ ΓΙΑ ΑΠΟΚΤΗΣΗ ΙΔΙΩΝ ΜΕΤΟΧΩΝ
26/03/2026 11:15
ΦΑΙΣ - ΑΝΑΚΟΙΝΩΣΗ ΓΙΑ ΑΠΟΚΤΗΣΗ ΙΔΙΩΝ ΜΕΤΟΧΩΝ

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/03/2026 3,4700 3,3400 3,4000 3,470023.858 81.151
30/03/2026 3,4900 3,3500 3,4900 3,400033.843 115.047
27/03/2026 3,5500 3,3600 3,4650 3,495028.532 97.277
26/03/2026 3,5800 3,4200 3,5800 3,500011.175 38.625
24/03/2026 3,5800 3,4400 3,5800 3,490034.904 122.345
23/03/2026 3,5850 3,4500 3,4700 3,545034.534 121.820
20/03/2026 3,6450 3,5200 3,6050 3,595043.608 156.145
19/03/2026 3,7300 3,5950 3,7300 3,630031.861 115.754
18/03/2026 3,7950 3,7000 3,7800 3,760021.283 80.043
17/03/2026 3,8000 3,7600 3,8000 3,765014.005 52.852
13/03/2026 3,7950 3,6900 3,6900 3,795019.361 73.004
12/03/2026 3,8100 3,7000 3,7100 3,760034.261 128.581
11/03/2026 3,7400 3,6400 3,6800 3,720021.668 80.043
10/03/2026 3,7000 3,5800 3,5850 3,700060.880 222.298
09/03/2026 3,6000 3,4400 3,5150 3,550054.202 190.285
06/03/2026 3,6850 3,4950 3,5650 3,590067.374 238.016
05/03/2026 3,6300 3,5200 3,6300 3,565047.962 170.653
04/03/2026 3,6300 3,4500 3,4500 3,555069.662 247.816
03/03/2026 3,5700 3,3900 3,5700 3,470072.296 249.067
02/03/2026 3,6700 3,5600 3,6200 3,670064.337 233.618
27/02/2026 3,8350 3,7200 3,7600 3,780054.271 205.792
26/02/2026 3,8750 3,8100 3,8300 3,870036.211 138.966
25/02/2026 3,8600 3,8000 3,8600 3,835015.480 59.303
24/02/2026 3,9150 3,8200 3,8900 3,850052.004 201.678
20/02/2026 3,9250 3,8400 3,8900 3,890041.684 161.711
19/02/2026 3,9450 3,8200 3,9300 3,900023.160 89.681
18/02/2026 3,9800 3,8400 3,8400 3,9750144.277 566.600
17/02/2026 3,9950 3,8400 3,8500 3,8400265.845 1.051.271
16/02/2026 3,9300 3,7600 3,8150 3,920072.915 280.730
13/02/2026 3,8500 3,7850 3,8150 3,8500141.058 538.049
12/02/2026 3,9150 3,8150 3,8700 3,815055.217 213.248
11/02/2026 3,9000 3,8150 3,8600 3,9000115.563 445.530
10/02/2026 3,8750 3,6700 3,6700 3,8700204.561 780.764
09/02/2026 3,7800 3,6500 3,6650 3,7100100.114 371.213
06/02/2026 3,7050 3,6000 3,6100 3,6500109.528 397.989
05/02/2026 3,7300 3,5950 3,5950 3,700097.069 356.595
04/02/2026 3,6350 3,5950 3,6350 3,600039.592 142.756
03/02/2026 3,6500 3,5900 3,6450 3,635025.411 92.107
02/02/2026 3,6100 3,5400 3,5850 3,610013.612 48.780
30/01/2026 3,6400 3,5800 3,5850 3,580031.922 114.960
29/01/2026 3,6850 3,5800 3,6000 3,630032.487 117.980
28/01/2026 3,7200 3,6250 3,7200 3,630021.933 80.554
27/01/2026 3,7400 3,6500 3,6950 3,700040.579 149.965
26/01/2026 3,6900 3,5500 3,6350 3,690054.452 198.547
23/01/2026 3,6850 3,6050 3,6150 3,685018.555 67.871
22/01/2026 3,6800 3,6000 3,6400 3,660055.507 202.705
21/01/2026 3,6450 3,5900 3,6250 3,630044.692 161.579
20/01/2026 3,7300 3,6100 3,7300 3,620053.879 197.331
19/01/2026 3,7900 3,6200 3,6850 3,7300431.896 1.591.206
16/01/2026 3,6850 3,5250 3,5250 3,6850168.454 609.622
15/01/2026 3,5350 3,5000 3,5000 3,525021.970 77.335
14/01/2026 3,5350 3,4800 3,5000 3,530088.107 309.274
13/01/2026 3,4950 3,4300 3,4750 3,495038.274 132.467
12/01/2026 3,4850 3,4150 3,4300 3,485039.425 135.742
09/01/2026 3,5100 3,4600 3,5100 3,475025.871 90.047
08/01/2026 3,5100 3,4400 3,5000 3,510026.372 91.962
07/01/2026 3,5000 3,4750 3,4950 3,500021.109 73.764
05/01/2026 3,5000 3,4500 3,4600 3,500034.072 118.533
02/01/2026 3,4650 3,4250 3,4450 3,460078.571 271.071
31/12/2025 3,4600 3,3950 3,4500 3,445033.623 115.480
30/12/2025 3,4400 3,4100 3,4300 3,435030.251 103.681
29/12/2025 3,4500 3,2250 3,3700 3,425060.246 205.299
23/12/2025 3,4650 3,4000 3,4050 3,400098.967 339.399
22/12/2025 3,4200 3,2850 3,3700 3,405071.038 238.341
19/12/2025 3,3450 3,2600 3,2700 3,345045.582 150.102
18/12/2025 3,3250 3,2700 3,3000 3,270076.083 250.509
17/12/2025 3,3450 3,2800 3,3450 3,310041.444 137.352
16/12/2025 3,4050 3,2800 3,4050 3,340053.169 177.745
15/12/2025 3,4200 3,3400 3,4000 3,420031.924 107.482
12/12/2025 3,4200 3,3700 3,4200 3,400030.270 102.975
11/12/2025 3,4300 3,3800 3,4300 3,420028.782 98.237
10/12/2025 3,4350 3,4150 3,4250 3,430037.058 126.987
09/12/2025 3,4100 3,3850 3,4000 3,410022.669 76.967
08/12/2025 3,4600 3,4000 3,4400 3,400046.417 159.035
05/12/2025 3,4500 3,3900 3,4200 3,430061.371 209.675
04/12/2025 3,4600 3,3900 3,4600 3,420038.261 130.891
03/12/2025 3,4700 3,4200 3,4500 3,450062.595 215.814
02/12/2025 3,4800 3,4500 3,4600 3,460047.964 165.962
01/12/2025 3,4700 3,4000 3,4050 3,460053.080 182.381
28/11/2025 3,4400 3,3650 3,3850 3,440084.605 288.612
26/11/2025 3,4600 3,3600 3,4000 3,390058.804 201.758
25/11/2025 3,4650 3,3900 3,4000 3,430069.309 237.806
24/11/2025 3,4200 3,3700 3,3800 3,400032.611 110.625
21/11/2025 3,3800 3,3050 3,3200 3,380042.860 143.803
20/11/2025 3,3950 3,3400 3,3400 3,380051.500 173.426
19/11/2025 3,3500 3,2950 3,2950 3,350037.456 124.916
18/11/2025 3,3350 3,2400 3,3350 3,325041.131 135.685
17/11/2025 3,3500 3,3000 3,3500 3,335042.507 141.447
14/11/2025 3,3400 3,2900 3,3050 3,340033.250 110.596
13/11/2025 3,3400 3,2750 3,2750 3,330068.708 227.619
12/11/2025 3,2600 3,2000 3,2000 3,260026.575 86.148
11/11/2025 3,2600 3,1800 3,2600 3,250057.845 186.159
10/11/2025 3,2650 3,2100 3,2650 3,265055.102 178.130
07/11/2025 3,2300 3,1600 3,1900 3,230037.341 119.461
06/11/2025 3,2350 3,1900 3,2300 3,230022.269 71.741
05/11/2025 3,2600 3,2000 3,2200 3,240025.604 82.695
04/11/2025 3,2250 3,1700 3,1950 3,225033.139 105.966
03/11/2025 3,2600 3,2150 3,2300 3,260027.195 88.031
31/10/2025 3,2900 3,1750 3,2800 3,230031.456 101.656
30/10/2025 3,2950 3,2550 3,2950 3,285025.837 84.558
29/10/2025 3,3000 3,2150 3,2800 3,295034.968 114.112
27/10/2025 3,2900 3,2300 3,2600 3,270022.930 74.751
24/10/2025 3,2800 3,2000 3,2700 3,260042.511 138.318
23/10/2025 3,2400 3,1700 3,2050 3,230025.004 80.384
22/10/2025 3,2600 3,2000 3,2500 3,250030.715 99.146
21/10/2025 3,2600 3,1800 3,2400 3,255034.666 111.608
20/10/2025 3,2600 3,1500 3,2450 3,245054.011 172.818
17/10/2025 3,2200 3,1000 3,1500 3,220093.356 293.662
16/10/2025 3,2200 3,1500 3,2200 3,180081.485 258.840
15/10/2025 3,2750 3,1700 3,2600 3,2200106.268 342.220
14/10/2025 3,2950 3,2450 3,2700 3,265056.512 184.617
13/10/2025 3,3500 3,2750 3,3500 3,290079.118 261.009
10/10/2025 3,3700 3,3300 3,3450 3,3500105.202 352.507
09/10/2025 3,3650 3,3050 3,3600 3,355030.762 102.698
08/10/2025 3,3700 3,2950 3,3050 3,355030.848 102.859
07/10/2025 3,3450 3,2800 3,2800 3,2900102.438 337.315
06/10/2025 3,3500 3,2800 3,3500 3,345094.087 310.883
03/10/2025 3,4200 3,3300 3,3700 3,380060.153 202.845
01/10/2025 3,4150 3,3400 3,3850 3,410054.529 184.527
30/09/2025 3,4000 3,2950 3,3150 3,385061.445 205.316
29/09/2025 3,4400 3,3200 3,4400 3,3500102.471 344.235
26/09/2025 3,6200 3,3450 3,6200 3,4400253.012 876.328
25/09/2025 3,7100 3,5650 3,6400 3,6350140.383 511.798
24/09/2025 3,6700 3,5050 3,5050 3,6400158.491 573.476
23/09/2025 3,5450 3,4400 3,4400 3,545069.396 244.300
22/09/2025 3,5450 3,4700 3,4800 3,5200106.210 371.198
19/09/2025 3,4950 3,4500 3,4500 3,485031.547 109.902
18/09/2025 3,5200 3,4700 3,4800 3,490048.514 169.085
17/09/2025 3,5250 3,3700 3,4900 3,480064.626 221.853
16/09/2025 3,5200 3,4700 3,5000 3,500043.189 150.726
15/09/2025 3,5600 3,4700 3,5400 3,500045.520 159.944
12/09/2025 3,5900 3,5150 3,5900 3,5400156.197 554.863
11/09/2025 3,5800 3,4100 3,4100 3,5550261.654 922.517
10/09/2025 3,4650 3,2500 3,2500 3,4500238.824 811.149
09/09/2025 3,3400 3,2650 3,3400 3,270032.509 106.674
08/09/2025 3,3400 3,2250 3,2300 3,300070.505 231.463
05/09/2025 3,2800 3,2200 3,2800 3,275022.640 73.577
04/09/2025 3,3200 3,2200 3,3150 3,2800117.382 380.685
03/09/2025 3,3100 3,2400 3,2750 3,310029.213 95.860
02/09/2025 3,3250 3,2400 3,3200 3,275065.843 215.951
01/09/2025 3,3900 3,2800 3,2900 3,340067.715 225.157
29/08/2025 3,3150 3,2500 3,3000 3,275046.715 153.404
28/08/2025 3,3500 3,2650 3,3200 3,330057.681 190.624
27/08/2025 3,3550 3,3000 3,3500 3,330056.973 189.096
26/08/2025 3,3800 3,3300 3,3800 3,340038.027 127.155
25/08/2025 3,4000 3,3600 3,3900 3,395033.762 114.248
22/08/2025 3,3900 3,3500 3,3900 3,370048.765 164.161
21/08/2025 3,4200 3,3700 3,4200 3,385024.878 84.646
20/08/2025 3,4000 3,3550 3,3950 3,400049.415 166.623
19/08/2025 3,4400 3,3700 3,4200 3,400034.379 116.994
18/08/2025 3,4800 3,4300 3,4800 3,430030.138 103.895
14/08/2025 3,4850 3,4350 3,4350 3,480041.741 144.451
13/08/2025 3,4700 3,4100 3,4600 3,460083.452 287.433
12/08/2025 3,5050 3,4050 3,4500 3,440064.492 222.134
11/08/2025 3,4800 3,3700 3,3950 3,4700124.015 425.090
08/08/2025 3,4300 3,3800 3,3950 3,395037.382 127.309
07/08/2025 3,4400 3,3500 3,3800 3,395048.477 164.713
06/08/2025 3,3850 3,3250 3,3850 3,370026.178 87.924
05/08/2025 3,3900 3,3250 3,3550 3,385056.580 189.792
04/08/2025 3,3450 3,3000 3,3200 3,325032.626 108.081
01/08/2025 3,3300 3,2900 3,3100 3,330068.291 225.941
31/07/2025 3,3650 3,3250 3,3450 3,335048.153 160.985
30/07/2025 3,3850 3,3300 3,3850 3,345029.650 99.396
29/07/2025 3,3850 3,3300 3,3400 3,385051.728 173.168
28/07/2025 3,4100 3,3350 3,4100 3,340034.775 116.936
25/07/2025 3,4400 3,3750 3,4100 3,440038.036 129.024
24/07/2025 3,4700 3,3800 3,3950 3,420081.654 279.304
23/07/2025 3,4500 3,3850 3,4300 3,400043.676 148.660
22/07/2025 3,4600 3,3750 3,4200 3,410045.144 154.204
21/07/2025 3,5500 3,4350 3,5450 3,475057.067 197.983
18/07/2025 3,5400 3,3800 3,4200 3,5000114.419 395.645
17/07/2025 3,4150 3,3600 3,4000 3,415041.793 141.225
16/07/2025 3,4200 3,3900 3,4050 3,390032.856 111.853
15/07/2025 3,4300 3,3750 3,3900 3,405061.314 208.123
14/07/2025 3,3950 3,3400 3,3950 3,370029.076 98.134
11/07/2025 3,4250 3,3550 3,4200 3,405024.968 84.418
10/07/2025 3,4300 3,3400 3,3600 3,395086.320 292.027
09/07/2025 3,4100 3,3300 3,4100 3,370074.531 251.612
08/07/2025 3,4450 3,3500 3,3700 3,400046.822 159.145
07/07/2025 3,4350 3,3500 3,4350 3,370030.879 103.979
04/07/2025 3,4050 3,3250 3,4000 3,405045.292 152.480
03/07/2025 3,4750 3,3850 3,4600 3,400051.840 177.544
02/07/2025 3,4600 3,3300 3,3650 3,450028.487 96.995
01/07/2025 3,3950 3,3500 3,3700 3,390049.812 168.074
30/06/2025 3,4150 3,3700 3,3800 3,370028.035 95.001
27/06/2025 3,5000 3,3450 3,5000 3,3700131.054 446.471
26/06/2025 3,5050 3,4100 3,4800 3,495059.340 206.151
25/06/2025 3,4600 3,3050 3,3050 3,460042.530 144.309
24/06/2025 3,3900 3,3150 3,3700 3,330073.294 245.855
23/06/2025 3,3350 3,2800 3,3100 3,310049.822 164.729
20/06/2025 3,3850 3,2950 3,3200 3,335059.183 196.812
19/06/2025 3,3800 3,2900 3,3800 3,330047.303 156.972
18/06/2025 3,4400 3,3200 3,3950 3,390051.143 173.039
17/06/2025 3,4750 3,3550 3,4750 3,3600102.730 349.220
16/06/2025 3,5300 3,4600 3,5250 3,495057.894 202.392
13/06/2025 3,5500 3,4300 3,5000 3,550062.908 219.515
12/06/2025 3,6900 3,5300 3,6900 3,560037.671 134.208
11/06/2025 3,7050 3,6100 3,6750 3,610056.858 207.187
10/06/2025 3,7300 3,5650 3,5650 3,6750104.146 382.822
06/06/2025 3,6400 3,5700 3,5800 3,635033.681 121.233
05/06/2025 3,6300 3,5550 3,6300 3,560020.684 74.061
04/06/2025 3,6450 3,5900 3,6200 3,620091.972 333.230
03/06/2025 3,6500 3,3700 3,3900 3,6200133.886 467.475
02/06/2025 3,5000 3,3800 3,4900 3,400078.167 268.900
30/05/2025 3,5350 3,4750 3,5150 3,500055.849 195.761
29/05/2025 3,5550 3,5150 3,5500 3,540047.049 166.304
28/05/2025 3,5850 3,5350 3,5800 3,550062.545 222.337
27/05/2025 3,6250 3,5400 3,6100 3,550062.534 223.000
26/05/2025 3,6150 3,5000 3,5200 3,6000128.289 454.306
23/05/2025 3,5950 3,4800 3,5350 3,505087.804 309.557
22/05/2025 3,6000 3,5300 3,5900 3,555066.698 236.967
21/05/2025 3,6200 3,5850 3,6200 3,600066.990 240.942
20/05/2025 3,6600 3,5900 3,6600 3,6050100.249 362.701
19/05/2025 3,6800 3,5950 3,6750 3,660074.634 270.496
16/05/2025 3,7400 3,6450 3,7000 3,675080.501 296.972
15/05/2025 3,7200 3,6650 3,7200 3,700056.295 207.941
14/05/2025 3,7650 3,6650 3,6650 3,690054.112 200.714
13/05/2025 3,7450 3,6550 3,7450 3,685060.841 223.910
12/05/2025 3,7650 3,7150 3,7600 3,735097.846 366.104
09/05/2025 3,7400 3,5400 3,5400 3,7200133.273 486.193
08/05/2025 3,6100 3,4950 3,6000 3,540093.482 330.264
07/05/2025 3,6875 3,5610 3,6500 3,618061.264 221.063
06/05/2025 3,6990 3,6400 3,6950 3,670026.129 95.932
05/05/2025 3,7895 3,6560 3,7410 3,698073.395 272.170
02/05/2025 3,8300 3,7230 3,8180 3,792565.302 247.516
30/04/2025 3,8375 3,7740 3,8375 3,795577.758 296.171
29/04/2025 3,8800 3,7900 3,8795 3,810036.552 139.651
28/04/2025 3,8770 3,7910 3,8180 3,854048.710 186.766
25/04/2025 3,7750 3,6900 3,7000 3,759037.612 140.120
24/04/2025 3,7395 3,6710 3,7395 3,695049.618 183.446
23/04/2025 3,7700 3,6700 3,7700 3,720050.049 185.434
22/04/2025 3,6900 3,6500 3,6700 3,679061.048 224.446
17/04/2025 3,7870 3,6805 3,7870 3,727532.733 122.640
16/04/2025 3,7700 3,6700 3,7300 3,737555.707 207.226
15/04/2025 3,8470 3,7125 3,8395 3,7300102.247 383.302
14/04/2025 3,7380 3,4000 3,4000 3,7380127.273 457.635
11/04/2025 3,4100 3,3400 3,3400 3,388067.279 226.579
10/04/2025 3,5490 3,3600 3,5100 3,3950171.992 588.983
09/04/2025 3,4000 3,1100 3,2705 3,2440186.057 603.920
08/04/2025 3,4580 3,2000 3,2000 3,4100274.996 908.045
07/04/2025 3,2200 3,1000 3,2200 3,2000369.298 1.169.580
04/04/2025 3,8965 3,5100 3,8450 3,5895439.486 1.602.349
03/04/2025 4,0700 3,9300 4,0300 3,9300263.574 1.051.160
02/04/2025 4,2400 4,1315 4,2400 4,1470194.492 810.220
01/04/2025 4,2885 4,2400 4,2435 4,2430164.887 702.679
31/03/2025 4,4380 4,2300 4,4100 4,2780261.522 1.130.870
28/03/2025 4,5500 4,4105 4,5500 4,4890302.674 1.363.013
27/03/2025 4,6985 4,5500 4,6900 4,5700368.107 1.691.764

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:18:55.632 1.240.087,00 3,50 836,00 3,503,51
17:12:31.769 1.238.649,00 3,50 250,00 3,503,51
17:11:58.383 1.238.483,00 3,50 1.500,00 3,503,51
17:11:11.947 1.237.763,00 3,50 248,00 3,503,51
17:10:49.539 1.237.552,00 3,50 600,00 3,503,51
17:10:05.368 1.237.078,00 3,50 500,00 3,503,51
17:09:50.390 1.234.961,00 3,50 4.051,00 3,503,51
17:09:50.390 1.234.959,00 3,50 4.000,00 3,503,51
17:09:50.390 1.234.957,00 3,50 917,00 3,503,51
17:09:46.431 1.233.994,00 3,50 383,00 3,503,51