Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,491,511,481,521,470,010,68102.57968.975
CNLCAP10,2010,3010,4010,4010,20-0,20-1,923.657357
DAP5.884,586.004,895.950,316.004,895.862,29-65,73-1,10
DEA3.228,273.222,563.258,763.249,233.210,03-30,49-0,94
DXY1.133,821.130,771.125,561.137,381.117,668,260,73
FTSE2.151,122.162,082.156,792.176,922.142,35-5,67-0,26
FTASE2.151,122.163,852.156,792.177,002.136,86-5,67-0,2664.652.94922.129.500
FTSEA535,17537,80536,46541,49533,00-1,29-0,24
FT140537,17537,86536,46542,22535,590,710,1359.496.78623.488.767
FTSEB582,46580,69578,06594,11579,534,400,76
FTSEGT2.448,622.472,872.469,062.474,662.431,86-20,44-0,83
FTSEGTI2.426,872.446,312.441,732.453,172.409,18-14,86-0,61
FTSEM1.394,151.391,601.386,041.402,691.386,998,110,591.871.9254.547.899
FT40M1.393,271.390,861.386,041.402,901.387,157,230,521.861.8974.526.505
FTSEMSFW2.789,972.796,932.800,362.808,062.787,46-10,39-0,37
FTSENTR973,83978,80976,40985,51969,86-2,57-0,26
HELMSI1.219,881.229,941.227,731.232,971.212,99-7,85-0,64
ΑΑΑΠ2,102,082,102,102,080,0004220
ΑΒΑΞ0,720,720,700,750,700,022,86135.247186.951
ΑΒΕ0,340,340,340,340,320,0009352.830
ΑΔΑΚ22,2822,4822,4122,4822,28-0,13-0,58123.8225.556
ΑΔΜΗΕ2,092,152,132,152,08-0,04-1,88262.851124.565
ΑΕΓΕΚ0,070,060,070,070,060,0001.07816.482
ΑΚΡΙΤ0,200,160,200,200,160,000853
ΑΛΜΥ1,121,141,101,151,080,021,8240.16135.782
ΑΛΦΑ1,641,631,621,671,630,021,239.760.1705.923.318
ΑΝΕΚ0,080,090,080,090,080,0005.47061.344
ΑΝΕΜΟΣ2,572,562,602,592,56-0,03-1,1522.8178.880
ΑΡΑΙΓ8,118,168,168,188,10-0,05-0,61381.39446.845
ΑΡΑΙΓΟ1103,37105,00104,00105,00103,27-0,63-0,6142.851414
ΑΣΚΟ3,133,113,123,153,100,010,3218.4595.930
ΑΣΤΑΚ7,157,807,107,807,000,050,704.013572
ΑΤΕΚ0,300,310,300,310,300,000153505
ΑΤΤ0,440,440,430,450,420,012,33353.955810.754
ΑΤΤΙΚΑ1,431,441,431,451,420,00017.55412.300
ΒΑΡΓ0,050,050,050,050,050,0033663
ΒΙΟ4,174,254,274,294,17-0,10-2,34430.759101.921
ΒΙΟΚΑ0,960,960,910,960,930,055,491.4331.500
ΒΙΟΣΚ0,450,440,480,470,44-0,03-6,253.2677.289
ΒΙΟΤ0,030,030,030,030,030,000125
ΒΙΣ0,930,840,930,930,840,0006780
ΒΚΑΙΦΟ196,0095,9994,6696,0095,991,341,422.97631
ΒΟΣΥΣ2,302,102,262,302,060,041,772.4851.110
ΒΥΤΕ1,261,261,251,271,220,010,8069.27755.520
ΓΔ867,81872,93870,58876,74863,85-2,77-0,3267.744.88127.034.859
ΓΕΒΚΑ0,820,800,830,820,78-0,01-1,202.2482.800
ΓΕΚΤΕΡΝΑ6,006,106,106,105,97-0,10-1,64352.39358.818
ΓΕΚΤΕΡΝΑΟ1103,50104,00104,16104,00103,50-0,66-0,6317.115165
ΔΑΙΟΣ2,802,722,842,842,72-0,04-1,41468167
ΔΒΠ2.924,592.923,882.929,132.940,872.876,12-4,54-0,155.806.308654.446
ΔΕΗ2,222,252,252,302,21-0,03-1,331.358.618607.190
ΔΕΜ76,8576,3676,6177,3476,120,240,3118.4595.930
ΔΚΥ2.980,383.004,642.984,523.006,162.977,77-4,14-0,145.730.961815.430
ΔΚΩ2.583,352.600,202.607,142.623,272.576,25-23,79-0,912.496.799855.574
ΔΜΚ5.786,365.817,125.814,945.834,435.779,97-28,58-0,49
ΔΟΜΙΚ0,170,130,140,170,130,0321,431.2258.875
ΔΟΥΡΟ0,210,210,210,210,210,0008444.020
ΔΠΑ5.359,305.457,385.450,125.462,555.314,33-90,82-1,675.232.186305.641
ΔΠΟ9.426,079.486,529.523,839.514,839.194,59-97,76-1,033.412.697398.770
ΔΠΥ6.123,546.146,926.003,356.187,945.948,80120,192,0040.44735.992
ΔΡΟΜΕ0,400,400,400,410,390,00053.019131.949
ΔΤΑ1.696,141.686,471.685,551.700,781.680,8010,590,639.955.3131.348.445
ΔΤΛ3.413,193.451,723.437,963.451,723.377,40-24,77-0,723.954.817318.725
ΔΤΠ11.359,8911.455,0711.432,9111.530,2211.289,48-73,02-0,642.860.765130.567
ΔΤΡ769,56767,23763,75784,97765,705,810,7624.421.97618.161.466
ΔΤΧ1.039,511.046,071.036,421.047,771.036,403,090,30465.745194.183
ΔΥΓ475,26480,76474,57480,76475,260,690,151.045756
ΔΧΜ10.007,5710.016,8610.009,4610.142,929.874,11-1,89-0,02
ΕΒΡΟΦ1,031,021,061,051,02-0,03-2,8314.36313.915
ΕΕΕ30,4430,7030,6430,9030,00-0,20-0,652.821.77392.748
ΕΚΤΕΡ1,761,801,781,811,75-0,02-1,1295.73853.568
ΕΛΓΕΚ0,270,240,240,270,240,0312,501.4285.365
ΕΛΙΝ1,881,881,881,881,880,000846450
ΕΛΛ14,1614,2414,2414,2414,08-0,08-0,5667.2414.751
ΕΛΛΑΚΤΩΡ2,042,072,092,102,04-0,05-2,39469.478227.888
ΕΛΠΕ8,938,998,959,058,83-0,02-0,221.059.750119.026
ΕΛΣΤΡ1,461,441,471,471,42-0,01-0,6814.1209.710
ΕΛΤΚ3,203,203,223,203,20-0,02-0,627.8662.458
ΕΛΤΟΝ1,821,811,801,831,790,021,1112.5826.956
ΕΛΧΑ2,062,021,992,062,020,073,52522.500256.683
ΕΝΤΕΡ6,306,306,306,306,300,0002.520400
ΕΠΙΛΚ0,150,180,150,180,150,00018100
ΕΠΣΙΛ1,981,971,981,981,920,0004.8702.500
ΕΤΕ2,362,372,362,422,350,0004.977.1152.100.943
ΕΥΑΠΣ4,954,984,984,984,95-0,03-0,608.6981.750
ΕΥΔΑΠ7,607,607,597,617,540,010,13299.88839.527
ΕΥΠΙΚ4,864,814,794,904,810,071,4635.1907.240
ΕΥΡΩΒ0,850,840,840,870,840,011,197.800.6899.149.881
ΕΦΤΖΙ0,490,490,490,490,490,0001.0222.079
ΕΧΑΕ4,985,004,975,004,920,010,20326.85365.952
ΙΑΔΑΚ22,1122,2222,1722,3822,02-0,06-0,27
ΙΑΣΩ1,381,401,381,401,380,0001.7051.234
ΙΑΤΡ2,322,352,342,362,30-0,02-0,8553.49322.993
ΙΚΤΙΝ5,005,025,025,025,00-0,02-0,4085.08116.989
ΙΛΥΔΑ0,420,380,380,420,330,0410,531.7094.580
ΙΝΚΑΤ1,731,721,721,751,710,010,5817.79710.320
ΙΝΛΟΤ0,500,510,500,510,500,000146.866293.128
ΙΝΤΕΚ1,111,161,161,191,09-0,05-4,311.3871.244
ΙΝΤΕΡΚΟ6,106,106,206,106,10-0,10-1,6118.0012.951
ΙΝΤΕΤ0,660,650,640,680,650,023,1337.60657.030
ΙΝΤΚΑ1,071,081,061,091,070,010,94149.298138.751
ΚΑΜΠ1,241,251,261,271,23-0,02-1,597.3425.920
ΚΑΡΤΖ8,007,908,008,007,900,00015.1501.900
ΚΕΚΡ3,803,733,733,873,680,071,88264.08769.444
ΚΛΜ1,001,051,031,051,00-0,03-2,9130.60130.311
ΚΜΟΛ2,282,462,262,461,670,020,882.8351.330
ΚΟΡΑΛΟ1102,71102,70102,96103,00102,70-0,25-0,241.54215
ΚΟΡΔΕ0,420,420,400,420,420,025,0042100
ΚΟΥΑΛ0,240,230,230,240,230,014,3541.455174.232
ΚΟΥΕΣ20,8021,0020,8021,0020,600,000117.5745.637
ΚΡΙ5,585,605,525,645,520,061,0920.6623.704
ΚΤΗΛΑ1,601,661,661,671,60-0,06-3,614.6362.825
ΚΥΡΙΟ2,282,282,262,402,280,020,8850.04621.500
ΛΑΒΙ0,330,340,300,340,330,0310,004441.320
ΛΑΜΔΑ9,439,659,559,659,39-0,12-1,26746.22678.704
ΛΕΒΚ0,180,180,180,180,180,0007244.000
ΛΕΒΠ0,200,200,220,200,20-0,02-9,09196984
ΛΟΥΛΗ3,203,203,223,223,20-0,02-0,626.4042.000
ΛΥΚ1,321,341,321,351,300,00044.45633.700
ΜΑΘΙΟ0,300,220,310,300,22-0,01-3,2341147
ΜΕΡΚΟ56,6059,2057,0059,6056,40-0,40-0,708.568150
ΜΙΓ0,140,140,140,140,140,000404.7602.928.094
ΜΛΣ4,884,864,934,934,81-0,05-1,0127.4825.644
ΜΛΣΟ1100,00100,00100,00100,00100,000,0001001
ΜΛΣΟ2100,0099,99100,50100,0099,99-0,50-0,501.199.98012.000
ΜΟΗ22,3022,8222,8222,8422,10-0,52-2,284.172.434186.615
ΜΟΝΤΑ0,420,440,430,450,42-0,01-2,338602.033
ΜΟΤΟ1,331,341,301,341,330,032,316.1244.600
ΜΟΥΖΚ0,510,530,520,540,51-0,01-1,9216.24030.804
ΜΠΕΛΑ17,8017,8617,9517,8917,20-0,15-0,842.840.249162.146
ΜΠΡΙΚ2,322,322,362,362,32-0,04-1,691.281551
ΜΥΤΙΛ11,2611,2211,2711,3011,02-0,01-0,094.876.806435.016
ΜΥΤΙΛΟ1101,63101,60102,20102,25101,60-0,57-0,5615.872156
ΝΑΚΑΣ2,021,822,022,021,820,0001810
ΝΑΥΠ0,720,720,760,720,72-0,04-5,264360
ΝΗΡ0,200,200,200,200,190,0003.96620.200
ΝΙΟΥΣ0,430,420,440,440,42-0,01-2,271330
ΞΥΛΚ0,140,140,130,140,140,017,6913100
ΟΛΘ29,9029,5029,7029,9029,500,200,6717.432586
ΟΛΠ23,7023,3523,0023,7023,100,703,04352.00415.034
ΟΛΥΜΠ2,352,352,372,412,35-0,02-0,8415.9426.749
ΟΠΑΠ9,939,819,859,989,810,080,819.286.968937.543
ΟΠΑΠΟ1101,91101,85102,05102,35101,83-0,14-0,147.05369
ΟΤΕ12,4012,5412,4912,5412,27-0,09-0,723.988.396321.433
ΟΤΟΕΛ5,965,966,005,965,90-0,04-0,6789.59715.044
ΠΑΙΡ0,350,390,310,390,280,0412,90122383
ΠΑΝΓΑΙΑ5,005,005,005,005,000,0002.150430
ΠΑΠ1,751,801,701,801,740,052,949.4605.421
ΠΑΣΑΛ0,120,120,100,120,120,0220,002.04017.000
ΠΕΙΡ2,802,842,802,882,760,0003.243.6991.149.215
ΠΕΡΣ1,231,191,191,241,100,043,3611.6109.512
ΠΕΡΦ3,523,463,843,743,46-0,32-8,3326.9707.700
ΠΕΤΡΟ7,507,507,507,507,500,0003.000400
ΠΛΑΘ2,322,372,332,372,28-0,01-0,4340.60017.497
ΠΛΑΙΣ4,224,184,134,264,150,092,1823.5805.616
ΠΛΑΚΡ12,4012,6012,5012,7012,40-0,10-0,8012.015959
ΠΡΔ0,190,200,200,200,19-0,01-5,001.3347.080
ΠΡΟΦ3,753,793,753,803,700,000149.14739.785
ΡΕΒΟΙΛ0,760,790,790,790,76-0,03-3,801.9702.550
ΣΑΓΔ1.410,591.418,901.415,081.425,101.404,15-4,49-0,32
ΣΑΝΛΟ1102,00102,00101,84102,00102,000,160,165105
ΣΑΡ8,408,798,648,798,25-0,24-2,78285.34133.881
ΣΑΤΟΚ0,050,050,060,050,05-0,01-16,671.45929.188
ΣΕΛΟ0,050,050,050,050,050,0001.27925.788
ΣΕΝΤΡ0,240,250,240,250,240,00010.02641.820
ΣΠΥΡ0,280,300,280,300,280,000930
ΣΦΑ0,340,340,340,340,340,0001854
ΤΕΝΕΡΓ7,227,227,287,287,19-0,06-0,82567.03078.578
ΤΖΚΑ2,222,202,242,242,20-0,02-0,899.5674.310
ΤΙΤΚ19,6419,6419,3819,6619,640,261,344.552.888231.814
ΤΙΤΠ19,0018,9818,8019,0018,980,201,06286.34515.086
ΤΡΑΣΤΟΡ0,961,041,021,040,94-0,06-5,883.8954.068
ΦΙΕΡ0,290,300,310,300,28-0,02-6,456272.226
ΦΟΡΘ0,230,230,290,270,23-0,06-20,699834.208
ΦΡΙΓΟ0,170,170,170,170,170,00052.014305.966
ΦΡΛΚ5,505,535,535,575,43-0,03-0,54196.99136.025
ΧΑΟΥΣΜΟ1104,60104,52104,52104,60104,520,080,083.451.16133.000