Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI2.361,172.344,352.348,222.375,852.334,0112,950,55
ASIP2.456,892.451,862.452,252.469,142.437,054,640,19
CENER1,101,051,041,111,040,065,77318.681295.286
CNLCAP7,857,807,757,907,800,101,291.435183
DAP3.802,903.762,043.767,873.839,743.720,8635,030,93
DEA3.687,463.683,343.667,333.706,693.645,1020,130,55
DPP8.247,898.196,928.214,968.304,218.196,9232,930,40
DXY562,27558,97560,76573,06553,121,510,27
FTSE1.493,221.482,791.487,721.499,621.475,845,500,37
FTASE1.493,221.482,431.487,721.499,971.475,755,500,3739.735.77618.373.322
FTSEA373,41371,44372,93374,93369,470,480,13
FT140373,36371,23372,93374,92369,410,430,1242.070.25529.236.084
FTSEB229,52227,17227,93230,53225,021,590,70
FTSED2.284,782.273,812.278,432.298,882.269,106,350,28
FTSEGTI1.765,261.758,181.760,151.781,931.757,625,110,29
FTSEM856,97855,08855,78865,89851,621,190,142.291.66110.652.459
FT40M856,84854,34855,78864,66852,241,060,122.275.40410.644.652
FTSEMSFW2.476,162.498,532.497,412.505,212.476,16-21,25-0,85
HELMSI972,85967,25967,47979,32963,365,380,56
TITC11,0610,9410,9011,1210,900,161,47336.66730.633
ΑΒΑΞ0,410,410,410,430,400,00024.55658.962
ΑΒΕ0,240,230,230,250,230,014,353.47814.610
ΑΔΜΗΕ2,352,322,312,402,320,041,731.990.304843.130
ΑΚΡΙΤ0,460,370,460,460,370,000720
ΑΛΜΥ0,800,820,780,840,780,022,5648.52759.705
ΑΛΦΑ0,520,510,510,520,510,011,962.355.3914.585.061
ΑΝΕΚ0,040,040,040,040,040,0001.86544.903
ΑΡΑΙΓ3,103,333,243,333,03-0,14-4,32402.183127.015
ΑΡΑΙΓΟ189,9089,0088,6689,9088,001,241,4031.99136
ΑΣΚΟ1,941,801,801,961,800,147,7861.65632.768
ΑΣΤΑΚ5,956,005,956,255,950,0004.904801
ΑΤΡΑΣΤ5,105,004,705,105,000,408,515.1781.030
ΑΤΤ0,170,170,170,170,170,00020.721122.372
ΑΤΤΙΚΑ0,880,830,900,880,83-0,02-2,225.7986.600
ΑΤΤΙΚΑΟ183,3786,8985,6586,8983,37-2,28-2,6615.21218
ΒΙΟ2,502,442,502,582,400,000306.937122.655
ΒΙΟΚΑ0,630,640,650,640,62-0,02-3,082.8294.515
ΒΙΟΣΚ0,220,230,230,230,21-0,01-4,3511.93153.740
ΒΚΑΙΦΟ192,0092,0091,5092,0092,000,500,552.7603
ΒΟΣΥΣ1,521,551,551,551,50-0,03-1,945.9043.878
ΒΥΤΕ0,910,900,900,930,900,011,1121.76323.807
ΓΔ624,75621,65623,36627,30618,501,390,2239.724.26026.496.202
ΓΕΒΚΑ0,730,720,700,730,720,034,29102141
ΓΕΚΤΕΡΝΑ6,136,116,156,196,00-0,02-0,33438.33972.025
ΓΕΚΤΕΡΝΑΟ1104,00103,71103,65104,00103,710,350,3411.42311
ΓΕΚΤΕΡΝΑΟ299,0098,2099,0599,0098,20-0,05-0,0519.72020
ΔΑΣ1.530,721.506,811.510,791.534,711.506,8119,931,32354.85893.346
ΔΒΠ2.267,492.232,292.247,212.278,832.231,3520,280,903.180.452772.786
ΔΕΗ5,085,055,055,124,950,030,592.356.734466.640
ΔΕΜ45,8545,9746,3246,5845,63-0,47-1,01687.093201.813
ΔΚΥ2.179,632.159,102.160,562.189,792.145,0019,070,881.555.006857.494
ΔΚΩ3.721,403.677,993.676,723.728,173.637,3544,681,225.660.5481.431.770
ΔΟΜΙΚ0,290,300,300,300,28-0,01-3,331.4875.200
ΔΠΑ2.520,112.497,792.502,312.581,842.488,8117,800,712.837.874331.421
ΔΠΟ7.943,687.814,307.829,118.096,077.814,15114,571,462.774.782277.744
ΔΠΥ4.129,564.117,954.117,394.250,403.984,2412,170,30359.395189.668
ΔΡΟΜΕ0,370,370,380,370,37-0,01-2,639812.650
ΔΤΑ1.266,711.265,621.271,121.273,451.257,79-4,41-0,356.070.117824.353
ΔΤΛ3.398,533.434,163.458,513.486,503.398,53-59,98-1,737.896.598965.386
ΔΤΠ7.985,247.949,578.001,207.985,247.850,59-15,96-0,20671.54139.868
ΔΤΡ303,25300,14301,15304,58297,312,100,707.486.86111.375.084
ΔΤΧ831,61834,03833,89844,75825,43-2,28-0,27257.43877.960
ΔΥΓ415,02415,34417,53416,28413,45-2,51-0,6015.8069.693
ΕΒΡΟΦ0,760,720,730,760,720,034,111.0301.400
ΕΕΕ21,3021,2021,3421,3020,93-0,04-0,19641.52230.540
ΕΚΤΕΡ0,800,770,770,820,760,033,9014.61918.574
ΕΛΒΕ4,304,684,304,684,300,0001.398320
ΕΛΓΕΚ0,280,280,280,280,210,0001.2804.736
ΕΛΛ13,0013,1413,2213,2213,00-0,22-1,66129.2899.908
ΕΛΛΑΚΤΩΡ1,401,371,371,421,360,032,19675.622481.937
ΕΛΠΕ4,594,614,634,714,59-0,04-0,86371.69780.131
ΕΛΣΤΡ0,870,880,850,920,870,022,354.9675.600
ΕΛΤΟΝ1,271,251,251,281,240,021,6016.85313.410
ΕΛΧΑ1,301,311,301,311,290,000100.51177.055
ΕΝΤΕΡ1,801,781,801,831,780,0006.5013.637
ΕΠΙΛΚ0,150,140,150,150,140,000127922
ΕΠΣΙΛ2,762,702,762,762,700,00010.5703.900
ΕΤΕ1,081,111,111,121,08-0,03-2,703.522.3853.219.186
ΕΥΑΠΣ3,963,973,933,983,960,030,763.276825
ΕΥΔΑΠ6,676,596,596,676,550,081,21275.78741.715
ΕΥΠΙΚ3,843,783,793,853,780,051,32354.85893.346
ΕΥΡΩΒ0,380,360,370,380,360,012,702.033.3675.445.728
ΕΧΑΕ2,822,792,792,862,770,031,08131.83846.679
ΙΑΔΑΚ15,0014,8914,9815,0614,820,020,13
ΙΑΤΡ1,371,351,371,371,350,000906665
ΙΚΤΙΝ0,510,510,510,510,510,000106.172208.708
ΙΛΥΔΑ0,510,510,500,510,500,012,005.76411.510
ΙΝΚΑΤ1,241,211,241,241,200,00034.97428.725
ΙΝΛΟΤ0,110,110,120,110,11-0,01-8,3321.943193.700
ΙΝΤΕΚ1,441,471,451,481,44-0,01-0,694733
ΙΝΤΕΡΚΟ5,905,805,805,905,800,101,723.515600
ΙΝΤΕΤ0,530,530,580,580,53-0,05-8,621.3572.560
ΙΝΤΚΑ0,710,720,720,740,71-0,01-1,39253.614352.337
ΚΑΙΡΟΜΕΖ0,070,080,080,080,05-0,01-12,501.295.82619.222.162
ΚΑΜΠ1,151,111,121,151,100,032,6810.3559.231
ΚΑΡΕΛ256,00262,00260,00264,00252,00-4,00-1,5423.34091
ΚΕΚΡ2,212,202,212,242,190,00019.4148.841
ΚΕΠΕΝ1,851,871,851,871,850,0005630
ΚΛΜ0,510,510,510,510,500,0002.9265.794
ΚΜΟΛ1,401,401,401,401,400,0001410
ΚΟΡΑΛΟ1101,80101,80101,70101,80101,800,100,1032.57632
ΚΟΡΔΕ0,200,200,190,200,200,015,26210
ΚΟΥΑΛ0,210,220,220,220,21-0,01-4,551.0845.060
ΚΟΥΕΣ8,508,568,568,688,44-0,06-0,70139.58416.301
ΚΡΙ5,926,106,066,105,92-0,14-2,3122.0823.700
ΚΤΗΛΑ1,121,121,121,121,120,0001715
ΚΥΡΙΟ0,960,930,990,990,92-0,03-3,033.0283.245
ΛΑΒΙ0,260,250,260,290,250,0008153.220
ΛΑΜΔΑ5,535,485,485,605,400,050,91871.420157.995
ΛΑΜΔΑΟ1100,4499,95100,41100,4499,900,030,03205.947206
ΛΟΥΛΗ2,702,602,602,702,600,103,858.9033.340
ΛΥΚ1,101,061,081,111,060,021,8511.43810.640
ΜΑΘΙΟ0,340,340,340,340,340,0003521.049
ΜΕΒΑ1,331,261,261,331,260,075,568.5366.583
ΜΕΝΤΙ1,661,681,741,701,61-0,08-4,6015.8069.693
ΜΕΡΚΟ45,3046,0048,3046,0045,30-3,00-6,211.46432
ΜΙΓ0,020,030,030,030,02-0,01-33,33230.7109.264.833
ΜΟΗ10,059,909,9010,319,830,151,522.507.203248.609
ΜΟΝΤΑ0,300,290,320,340,29-0,02-6,25286966
ΜΟΤΟ0,830,830,820,840,830,011,222.3792.850
ΜΟΥΖΚ0,330,330,330,330,330,0001.5184.600
ΜΠΕΛΑ15,0014,7514,7515,3814,570,251,692.412.958160.222
ΜΠΡΙΚ1,681,681,681,691,660,00012.4257.420
ΜΠΤΚ0,140,110,140,140,110,00016150
ΜΥΤΙΛ9,179,059,139,229,050,040,442.459.877268.143
ΝΑΥΠ0,670,670,620,670,670,058,06710
ΝΙΟΥΣ0,470,470,470,470,470,00047100
ΝΤΟΠΛΕΡ0,430,430,480,470,43-0,05-10,423.2697.547
ΟΛΘ21,4021,2021,2021,7021,100,200,9424.6381.151
ΟΛΠ16,7016,2816,3616,7816,280,342,08210.76112.676
ΟΛΥΜΠ1,411,401,401,411,360,010,717.4785.363
ΟΠΑΠ8,108,068,118,168,02-0,01-0,125.715.656707.085
ΟΠΤΡΟΝ2,622,742,602,762,560,020,7721.3868.164
ΟΤΕ12,3112,4412,5312,6312,31-0,22-1,767.644.983615.864
ΟΤΟΕΛ3,903,933,993,963,89-0,09-2,26410.902105.306
ΠΑΙΡ0,320,270,270,320,270,0518,5213.58645.701
ΠΑΠ2,182,212,192,212,14-0,01-0,469.2164.234
ΠΑΣΑΛ0,690,700,690,700,690,0001115
ΠΕΙΡ1,071,071,071,091,060,000529.483493.751
ΠΕΡΦ5,605,605,605,755,600,00062.41711.125
ΠΕΤΡΟ4,725,055,005,054,72-0,28-5,60109.02422.148
ΠΛΑΘ2,482,382,342,562,360,145,98195.86979.448
ΠΛΑΙΣ3,103,103,103,223,030,00031.05110.026
ΠΛΑΚΡ13,0012,9513,3513,2512,95-0,35-2,62199.82815.356
ΠΠΑΚ5,405,405,305,405,400,101,89387
ΠΡΟΦ3,903,883,873,933,840,030,7892.12423.787
ΡΕΒΟΙΛ0,620,620,620,620,590,0007.33012.316
ΣΑΓΔ1.048,811.043,601.046,461.053,081.038,312,350,22
ΣΑΡ8,548,488,508,608,480,040,4783.4459.783
ΣΑΤΟΚ0,020,020,020,030,020,000201.019
ΣΕΝΤΡ0,220,220,220,220,210,0003.89718.020
ΣΙΔΜΑ0,480,480,480,480,480,0004761.000
ΣΠΕΙΣ4,564,564,564,564,560,00051
ΣΠΥΡ0,170,170,170,180,170,0002081.218
ΤΕΝΕΡΓ11,4011,2011,2011,4211,000,201,791.274.846112.556
ΤΕΝΕΡΓΧΟ299,95100,20100,00100,3099,95-0,05-0,05227.082227
ΤΖΚΑ2,182,082,082,202,080,104,811.651759
ΤΡΑΣΤΟΡ0,800,800,800,800,800,0002.7053.400
ΥΑΛΚΟ0,080,080,080,080,080,000562
ΦΛΕΞΟ7,908,008,258,307,80-0,35-4,249.2301.146
ΦΟΡΘ0,360,350,330,360,350,039,092.7887.800
ΦΟΥΝΤΛ0,430,420,440,430,42-0,01-2,27818
ΦΡΙΓΟ0,070,070,070,070,070,0007.676109.661
ΦΡΛΚ3,783,813,853,863,78-0,07-1,82624.474164.106
ΧΑΟΥΣΜΟ1102,41102,90102,60103,20102,41-0,19-0,1980.39878.367