Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
AVAXR0,240,250,250,260,24-0,01-4,0048.434193.823
CENER1,491,451,471,501,440,021,36323.977220.609
CNLCAP10,4010,4010,4010,4010,300,0003.641352
DAP5.574,075.522,145.520,545.581,305.514,0953,530,97
DEA3.724,443.649,893.664,183.736,503.625,8960,261,64
DXY1.091,091.092,071.099,011.101,701.084,99-7,92-0,72
FTSE2.323,682.336,502.333,692.340,832.319,82-10,01-0,43
FTASE2.323,682.336,812.333,692.340,842.319,73-10,01-0,4345.471.39611.811.076
FTSEA576,39579,41578,73580,54575,41-2,34-0,40
FT140576,43579,51578,73580,54575,39-2,30-0,4048.867.33415.135.688
FTSEB648,08657,62653,74660,74647,09-5,66-0,87
FTSEGT2.508,532.521,402.523,142.528,832.501,74-14,61-0,58
FTSEGTI2.382,732.396,092.394,762.401,212.375,03-12,03-0,50
FTSEM1.284,891.282,231.282,541.290,581.280,102,350,182.668.3292.797.979
FT40M1.285,491.284,121.282,541.290,251.281,312,950,232.668.3292.797.979
FTSEMSFW3.160,703.128,363.127,603.165,613.128,3633,101,06
FTSENTR1.062,791.068,651.067,371.070,631.061,02-4,58-0,43
HELMSI1.298,291.296,841.296,911.301,491.289,921,380,11
PRODEA7,507,507,507,507,500,0002.513335
TENERGFB2102,55102,27102,21102,55102,150,340,33843.754825.000
TITC18,9419,0219,0019,0818,84-0,06-0,32371.28119.598
ΑΑΑΠ1,001,001,001,001,000,0002020
ΑΒΑΞ0,590,600,610,610,59-0,02-3,2856.73394.850
ΑΒΑΞΔ0,240,250,250,260,24-0,01-4,0048.434193.823
ΑΒΕ0,340,380,360,380,33-0,02-5,5624.28072.191
ΑΔΑΚ24,0024,1924,1924,1924,00-0,19-0,7989.6563.733
ΑΔΜΗΕ2,462,482,472,482,44-0,01-0,40450.968183.978
ΑΕΓΕΚ0,050,050,060,050,05-0,01-16,6755910.555
ΑΛΜΥ1,441,461,451,461,39-0,01-0,6916.51111.704
ΑΛΦΑ1,831,851,841,871,83-0,01-0,543.271.2291.770.039
ΑΝΔΡΟ27,0027,0027,0027,0027,000,0001626
ΑΝΕΚ0,050,050,050,050,050,000561.026
ΑΡΑΙΓ8,858,808,858,908,750,000222.00425.127
ΑΡΑΙΓΟ1107,00105,01106,55107,00105,010,450,42104.37798
ΑΣΚΟ2,892,912,912,912,87-0,02-0,691.978685
ΑΣΤΑΚ7,407,407,457,407,40-0,05-0,672.220300
ΑΤΡΑΣΤ22,6022,4021,0022,6022,401,607,6210.140450
ΑΤΤ0,380,380,380,390,380,00097.479252.772
ΑΤΤΙΚΑ1,291,311,331,321,29-0,04-3,0110.3857.997
ΑΤΤΙΚΑΟ199,8099,0099,0299,8099,000,780,79105.456106
ΒΙΟ3,903,903,903,923,810,000774.831200.804
ΒΙΟΚΑ1,181,181,161,181,180,021,722.2421.900
ΒΙΟΣΚ0,420,430,430,440,42-0,01-2,3325.05658.800
ΒΙΟΤ0,050,050,050,050,050,0002104.588
ΒΙΣ0,880,880,970,880,88-0,09-9,28525600
ΒΥΤΕ1,191,131,131,201,130,065,3153.61245.470
ΓΔ933,43937,21936,25939,33930,91-2,82-0,3048.672.27814.934.148
ΓΕΒΚΑ1,020,960,971,020,940,055,1563.13064.307
ΓΕΚΤΕΡΝΑ8,808,638,548,938,520,263,04986.554112.966
ΓΕΚΤΕΡΝΑΟ1106,88106,10106,91106,88106,10-0,03-0,03162.927153
ΔΑΣ2.009,072.009,072.025,022.017,052.001,10-15,95-0,7977.75815.396
ΔΒΠ2.615,742.644,282.633,782.644,282.600,17-18,04-0,683.935.065723.411
ΔΕΗ4,304,324,304,354,260,0001.767.833410.444
ΔΕΛΤΕΧΟ1100,50100,50100,00100,50100,500,500,502.0102
ΔΕΜ73,2775,3674,7075,3673,13-1,43-1,9136.69622.171
ΔΙΟΝ0,240,240,240,240,240,0009383.889
ΔΚΥ3.316,773.289,383.289,773.344,963.279,5327,000,822.030.439688.056
ΔΚΩ3.332,473.340,023.335,203.349,313.312,72-2,73-0,083.770.773783.104
ΔΜΚ6.280,746.230,356.227,306.294,456.219,7253,440,86
ΔΟΜΙΚ0,200,200,190,200,200,015,263.17515.562
ΔΠΑ4.899,864.944,564.922,794.968,034.899,86-22,93-0,473.628.618212.069
ΔΠΟ9.930,929.986,999.989,7510.010,039.777,40-58,83-0,591.859.923169.790
ΔΠΥ7.087,937.083,477.060,537.113,816.971,8627,400,3964.12381.314
ΔΡΟΜΕ0,460,450,450,460,450,012,221.5683.440
ΔΤΑ1.921,961.959,941.961,001.972,131.921,96-39,04-1,998.773.403918.801
ΔΤΛ3.718,723.757,263.771,023.776,533.718,72-52,30-1,396.607.627486.180
ΔΤΠ12.293,4012.194,8312.195,0812.293,4012.172,2798,320,81861.01665.819
ΔΤΡ856,28868,88863,75873,00854,97-7,47-0,8613.174.9528.529.587
ΔΤΧ1.012,67997,77996,231.013,36996,9916,441,65974.923252.551
ΔΧΜ9.156,689.219,719.204,899.219,719.056,61-48,21-0,52
ΕΒΡΟΦ1,261,231,271,261,23-0,01-0,792.7492.195
ΕΕΕ32,9632,6932,6932,9632,630,270,83807.93824.584
ΕΚΤΕΡ1,261,281,281,281,26-0,02-1,5629.84623.609
ΕΛΒΕ4,204,064,204,204,020,0003.616866
ΕΛΓΕΚ0,450,390,420,450,390,037,1413.53832.816
ΕΛΛ15,9615,7215,7015,9615,300,261,66277.23717.653
ΕΛΛΑΚΤΩΡ1,871,891,891,901,86-0,02-1,06527.055280.014
ΕΛΠΕ8,328,408,288,408,260,040,48472.49556.754
ΕΛΣΤΡ1,451,431,421,451,430,032,1123.60216.400
ΕΛΤΟΝ1,821,821,811,821,790,010,5522.09312.223
ΕΛΧΑ1,811,801,811,821,780,00081.31845.405
ΕΝΤΕΡ7,007,006,807,007,000,202,9435050
ΕΤΕ2,952,992,973,002,93-0,02-0,672.895.630976.375
ΕΥΑΠΣ4,794,804,804,804,77-0,01-0,2152.11210.870
ΕΥΔΑΠ7,607,607,607,657,520,0001.030.955136.246
ΕΥΠΙΚ5,045,065,085,105,02-0,04-0,7977.75815.396
ΕΥΡΩΒ0,860,880,880,880,86-0,02-2,274.404.1915.071.097
ΕΧΑΕ4,924,914,954,974,90-0,03-0,61322.49565.607
ΙΑΔΑΚ24,0224,1524,1224,1923,98-0,10-0,41
ΙΑΣΩ1,451,421,441,461,420,010,6935.19324.348
ΙΑΤΡ2,252,152,192,252,150,062,7413.4256.054
ΙΚΤΙΝ1,161,171,161,171,160,00080.74269.524
ΙΛΥΔΑ0,460,440,440,470,420,024,553.8538.799
ΙΝΚΑΤ1,761,781,781,791,73-0,02-1,1256.75932.212
ΙΝΛΟΤ0,380,400,390,400,38-0,01-2,5628.73874.234
ΙΝΤΕΚ1,211,111,101,211,090,1110,0016.10013.642
ΙΝΤΕΡΚΟ8,058,058,008,058,050,050,63805100
ΙΝΤΕΤ0,800,780,790,800,780,011,272.5483.219
ΙΝΤΚΑ0,880,890,890,900,87-0,01-1,1240.90246.322
ΚΑΜΠ1,331,291,291,361,280,043,1063.94848.222
ΚΑΡΤΖ10,0010,0010,0010,0010,000,00024.5202.452
ΚΕΚΡ1,871,861,831,871,830,042,1918.52410.004
ΚΛΜ0,790,790,790,790,770,00013.12816.804
ΚΜΟΛ2,042,042,002,082,040,042,001.244610
ΚΟΡΔΕ0,440,460,460,470,44-0,02-4,3524.61553.745
ΚΟΥΑΛ0,220,220,220,230,220,0003.77917.181
ΚΟΥΕΣ9,229,148,969,229,000,262,90521.29657.372
ΚΡΙ5,525,685,625,685,50-0,10-1,7835.7286.386
ΚΥΡΙΟ2,242,102,102,302,100,146,6794.28842.850
ΛΑΒΙ0,280,270,280,280,270,00017.48862.552
ΛΑΜΔΑ8,368,318,288,388,270,080,972.573.022309.109
ΛΑΜΨΑ20,0020,0020,0020,0020,000,0003.000150
ΛΙΒΑΝ0,100,100,080,100,090,0225,007007.202
ΛΟΓΟΣ0,660,650,720,660,65-0,06-8,335.0587.771
ΛΟΥΛΗ3,503,503,523,503,50-0,02-0,571.750500
ΛΥΚ1,581,551,531,581,520,053,2729.70018.987
ΜΑΘΙΟ0,620,620,640,630,62-0,02-3,138831.422
ΜΑΣΟΠ1,921,901,971,921,82-0,05-2,544.5952.489
ΜΕΒΑ1,791,731,801,791,73-0,01-0,562.0201.160
ΜΕΝΤΙ2,802,862,802,862,780,0002.065737
ΜΕΡΚΟ63,6065,6065,8065,6062,00-2,20-3,345098
ΜΙΓ0,110,120,120,120,11-0,01-8,33205.4701.799.222
ΜΙΝ0,470,480,480,540,45-0,01-2,082.0574.222
ΜΛΣ1,441,501,461,501,44-0,02-1,3738.81926.498
ΜΛΣΟ269,9970,0070,0072,0067,00-0,01-0,0118.27226.700
ΜΛΣΟ387,0087,0085,0087,0087,002,002,358701
ΜΟΗ20,2220,4020,4020,5420,22-0,18-0,883.159.791155.517
ΜΟΝΤΑ0,590,560,590,590,560,0005699
ΜΟΤΟ1,701,781,751,781,70-0,05-2,8632.09018.632
ΜΟΥΖΚ0,490,480,500,490,47-0,01-2,006.90914.439
ΜΠΕΛΑ18,7318,9218,9218,9218,35-0,19-1,001.632.86288.003
ΜΠΡΙΚ2,182,242,222,242,18-0,04-1,8016.2467.388
ΜΥΤΙΛ9,819,979,919,979,77-0,10-1,012.757.500280.232
ΜΥΤΙΛΟ1100,80100,65100,90100,80100,60-0,10-0,10619.626617
ΝΑΚΑΣ1,931,941,911,941,910,021,057740
ΝΗΡ0,230,230,230,230,230,00016.00869.600
ΝΙΟΥΣ0,430,440,440,440,43-0,01-2,276.76615.600
ΝΤΟΠΛΕΡ0,820,810,860,860,78-0,04-4,6518.56423.080
ΞΥΛΚ0,160,160,160,160,160,0007164.500
ΟΛΘ27,7027,7027,8027,7027,70-0,10-0,361.96771
ΟΛΠ22,7522,9023,0022,9022,60-0,25-1,0949.1272.164
ΟΛΥΜΠ2,342,332,352,382,33-0,01-0,4319.7048.396
ΟΠΑΠ11,3111,6711,6011,6711,31-0,29-2,507.492.301652.157
ΟΠΑΠΟ1100,21100,20100,21100,40100,150,000124.259124
ΟΠΤΡΟΝ3,463,143,123,743,140,3410,9024.7697.176
ΟΤΕ13,5113,6513,7013,7213,51-0,19-1,397.018.422516.509
ΟΤΟΕΛ7,987,867,868,007,860,121,531.004.339126.800
ΠΑΙΡ0,450,460,460,460,45-0,01-2,175011.114
ΠΑΠ1,681,661,661,691,650,021,2015.0559.018
ΠΑΣΑΛ0,130,120,130,130,120,0001241.000
ΠΕΙΡ3,243,283,253,303,17-0,01-0,312.977.160913.819
ΠΕΡΦ3,643,523,603,663,520,041,1111.4773.160
ΠΕΤΡΟ7,958,007,958,007,950,0001.839230
ΠΛΑΘ2,052,042,072,062,03-0,02-0,9719.4809.520
ΠΛΑΙΣ3,743,793,793,793,70-0,05-1,3216.2054.334
ΠΛΑΚΡ14,3014,4014,3014,4014,300,00033123
ΠΠΑΚ4,744,784,804,784,60-0,06-1,25844180
ΠΡΔ0,180,180,180,180,180,0007004.000
ΠΡΟΝΤΕΑ7,507,507,507,507,500,0002.513335
ΠΡΟΦ4,153,993,994,163,990,164,01102.45724.998
ΡΕΒΟΙΛ0,940,920,960,940,92-0,02-2,082.6272.854
ΣΑΓΔ1.531,181.537,391.535,811.540,871.527,04-4,63-0,30
ΣΑΡ9,008,858,909,188,850,101,1260.8466.744
ΣΑΤΟΚ0,020,020,020,020,020,0003110
ΣΕΛΟ0,100,100,100,100,100,0002.92829.281
ΣΕΝΤΡ0,260,270,270,270,26-0,01-3,701.8667.000
ΣΠΕΙΣ5,765,545,505,885,540,264,73200.81735.514
ΣΠΙ0,430,430,480,430,43-0,05-10,424731.100
ΣΠΥΡ0,240,240,240,250,240,0003.20013.035
ΤΕΝΕΡΓ8,328,338,328,348,260,000593.45271.341
ΤΕΝΕΡΓΧΟ2102,55102,27102,21102,55102,150,340,33843.755825
ΤΖΚΑ3,923,923,983,923,92-0,06-1,5125565
ΤΡΑΣΤΟΡ1,101,101,101,101,070,00014.82013.723
ΦΙΕΡ0,620,620,610,640,590,011,6412.52420.437
ΦΛΕΞΟ7,707,607,507,707,600,202,672.290300
ΦΟΡΘ0,400,400,400,400,400,000169420
ΦΟΥΝΤΛ0,660,660,660,660,660,0001625
ΦΡΙΓΟ0,280,280,280,280,270,00051.440185.755
ΦΡΛΚ5,695,705,675,865,660,020,35112.64819.627
ΧΑΙΔΕ0,920,880,900,920,880,022,222.3532.645
ΧΑΟΥΣΜΟ1104,90104,50104,07104,90104,400,830,80118.430113.000