Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI2.458,972.451,182.443,112.473,832.440,9415,860,65
ASIP2.477,682.451,132.431,762.482,702.451,1345,921,89
CENER1,011,021,021,040,99-0,01-0,98184.999183.359
CNLCAP7,907,907,857,907,800,050,6467886
DAP4.399,564.438,654.367,664.478,694.357,8331,900,73
DEA3.397,843.373,533.369,083.414,893.311,7728,760,85
DXY806,53797,07795,12814,40795,8111,411,44
FTSE1.651,891.620,061.611,241.659,371.620,0640,652,52
FTASE1.651,891.621,091.611,241.660,121.620,9840,652,5283.656.52281.675.366
FTSEA409,73401,98399,84411,41401,989,892,47
FT140409,82402,23399,84411,71402,219,982,5088.087.46589.531.263
FTSEB290,03272,11268,38293,67272,1121,658,07
FTSED2.478,432.451,822.439,102.478,652.450,7139,331,61
FTSEGT2.059,812.051,322.044,512.062,102.048,0715,300,75
FTSEGTI1.845,771.824,361.814,771.845,771.820,3931,001,71
FTSEM911,38901,73900,12911,51894,7311,261,253.117.7227.248.381
FT40M908,52901,48900,12909,57895,168,400,933.117.7227.248.381
FTSEMSFW2.485,762.425,842.426,362.493,642.424,2259,402,45
FTSENTR756,13741,56737,53759,56741,5618,602,52
HELMSI1.024,711.016,191.010,821.024,711.016,1913,891,37
TENERGFB2100,12100,30100,40100,70100,00-0,28-0,28136.419136.000
TITC11,8211,9811,8012,0211,760,020,172.889.284243.641
ΑΒΑΞ0,470,480,470,480,470,00047.825100.620
ΑΒΕ0,230,230,230,230,220,0009.64042.457
ΑΔΑΚ17,1217,1216,6517,1217,120,472,82171
ΑΔΜΗΕ2,492,432,432,502,430,062,47499.127202.143
ΑΕΓΕΚ0,040,030,040,040,030,0007231
ΑΚΡΙΤ0,300,290,300,300,270,0002489
ΑΛΜΥ0,830,830,810,830,800,022,4720.27524.832
ΑΛΦΑ0,670,630,620,680,630,058,0617.489.14726.813.246
ΑΝΔΡΟ20,0020,0020,0020,0020,000,0001005
ΑΝΕΚ0,040,050,050,050,04-0,01-20,001.35430.313
ΑΡΑΙΓ4,514,434,324,524,430,194,401.809.295404.274
ΑΡΑΙΓΟ191,6093,5092,3093,5091,53-0,70-0,7691.05298
ΑΣΚΟ2,002,001,982,032,000,021,015.0212.495
ΑΣΤΑΚ6,506,506,506,506,300,00036957
ΑΤΕΚ0,250,250,270,250,25-0,02-7,412501.000
ΑΤΡΑΣΤ4,884,884,884,884,880,00019.5204.000
ΑΤΤ0,240,230,230,240,230,014,35208.864894.894
ΑΤΤΙΚΑ0,920,950,930,950,92-0,01-1,081.1141.200
ΑΤΤΙΚΑΟ187,5089,4086,5889,4087,500,921,0647.63054
ΒΑΡΝΗ0,400,320,400,400,320,00066206
ΒΙΟ2,532,492,492,562,480,041,61475.008188.805
ΒΙΟΚΑ0,800,770,750,800,770,056,67597750
ΒΙΟΣΚ0,290,290,290,290,280,0007.41025.750
ΒΙΟΤ0,090,090,090,090,090,00028320
ΒΙΣ0,890,890,890,890,890,0004449
ΒΥΤΕ0,920,940,930,940,91-0,01-1,0813.79615.076
ΓΔ683,46673,80669,79685,69673,8013,672,0488.208.49089.454.554
ΓΕΒΚΑ0,720,680,680,720,670,045,889931.430
ΓΕΚΤΕΡΝΑ6,806,806,746,926,740,060,89873.902128.039
ΓΕΚΤΕΡΝΑΟ1102,85102,00102,75102,85101,750,100,1058.47757
ΔΑΣ1.470,931.443,031.427,081.534,711.419,1143,853,07108.95029.784
ΔΒΠ2.068,802.007,721.983,752.068,801.997,8285,054,294.628.874840.158
ΔΕΗ3,633,553,503,633,510,133,712.803.998786.044
ΔΕΛΤΕΧΟ195,0095,0091,5195,0095,003,493,819501
ΔΚΥ2.266,822.275,272.247,452.286,332.256,9919,370,864.705.5381.539.818
ΔΚΩ3.262,153.226,023.211,923.266,103.226,0250,231,564.594.6741.104.895
ΔΜΚ4.981,784.955,454.948,595.009,804.884,5833,190,67
ΔΟΥΡΟ0,170,140,170,170,140,000110
ΔΠΑ3.678,323.738,303.734,943.761,613.673,73-56,62-1,523.176.791256.244
ΔΠΟ8.565,468.418,288.403,758.615,998.418,28161,711,925.117.425454.924
ΔΠΥ4.327,434.324,544.287,834.353,494.209,9539,600,9235.50148.033
ΔΡΟΜΕ0,340,360,360,360,34-0,02-5,56411
ΔΤΑ1.427,221.399,861.384,801.427,221.386,8742,423,066.981.2472.043.459
ΔΤΛ3.407,683.459,983.465,493.468,243.407,68-57,81-1,674.113.106329.171
ΔΤΠ9.045,788.855,468.770,349.124,078.854,14275,443,141.606.785114.602
ΔΤΡ383,21359,53354,59388,00359,5328,628,0750.122.87977.379.404
ΔΤΧ776,16767,02765,81781,53766,9610,351,35318.778177.879
ΔΧΜ7.362,277.224,717.209,907.380,087.224,71152,372,11
ΕΒΡΟΦ0,970,970,970,970,970,000747770
ΕΕΕ24,1623,6523,4224,3823,650,743,161.260.17252.432
ΕΚΤΕΡ0,850,860,840,880,840,011,1911.23213.111
ΕΛΓΕΚ0,300,250,320,330,25-0,02-6,255151.729
ΕΛΛ13,1412,9812,8213,2012,880,322,50131.87210.130
ΕΛΛΑΚΤΩΡ1,031,021,001,031,010,033,00931.383912.977
ΕΛΠΕ6,556,406,406,576,400,152,34507.49078.353
ΕΛΣΤΡ0,930,920,930,930,900,00010.89211.960
ΕΛΤΟΝ1,321,321,311,321,300,010,7611.7268.977
ΕΛΧΑ1,321,301,341,341,28-0,02-1,4999.27175.304
ΕΝΤΕΡ7,357,457,357,457,100,0007.9291.091
ΕΠΣΙΛ2,302,142,242,302,140,062,683.1091.376
ΕΣΥΜΒ0,240,240,230,240,240,014,352401.000
ΕΤΕ1,451,381,361,491,370,096,6213.151.6369.249.940
ΕΥΑΠΣ4,304,304,304,414,270,00056.59213.145
ΕΥΔΑΠ7,227,387,237,387,22-0,01-0,14400.23955.186
ΕΥΠΙΚ3,693,623,583,863,560,113,07110.42630.184
ΕΥΡΩΒ0,430,400,390,440,400,0410,2616.240.45839.088.904
ΕΧΑΕ3,673,583,583,703,580,092,51617.132168.338
ΙΑΔΑΚ17,1316,8016,7017,2116,800,432,57
ΙΑΣΩ1,301,311,311,311,28-0,01-0,761.8761.450
ΙΑΤΡ1,511,451,501,521,450,010,677.6965.213
ΙΚΤΙΝ0,700,690,680,700,680,022,9471.289103.815
ΙΛΥΔΑ0,320,290,300,330,280,026,679.32229.973
ΙΝΚΑΤ1,301,311,281,321,020,021,5648.29938.822
ΙΝΛΟΤ0,130,130,130,140,130,000119.497923.274
ΙΝΤΕΚ1,081,021,091,101,02-0,01-0,92349331
ΙΝΤΕΡΚΟ6,606,556,556,706,550,050,7659490
ΙΝΤΕΤ0,550,560,550,560,530,0003.9427.245
ΙΝΤΚΑ0,530,530,520,530,520,011,9246.99089.442
ΚΑΜΠ1,020,940,981,030,940,044,0816.93216.929
ΚΑΡΕΛ288,00292,00292,00292,00288,00-4,00-1,3729.384102
ΚΑΡΤΖ10,0010,0010,0010,0010,000,0004.100410
ΚΕΚΡ1,591,591,551,601,530,042,5828.20517.975
ΚΕΠΕΝ1,961,962,001,981,96-0,04-2,001.178600
ΚΛΜ0,480,490,480,490,460,0003.8578.157
ΚΟΡΑΛΟ1100,00101,00101,45101,00100,00-1,45-1,4316.15016
ΚΟΡΔΕ0,230,240,230,240,220,0002.35910.450
ΚΟΥΑΛ0,240,240,240,250,230,00013.43255.741
ΚΟΥΕΣ8,127,987,988,167,980,141,75178.25522.077
ΚΡΕΚΑ0,180,180,220,180,18-0,04-18,184302.419
ΚΡΙ6,005,925,926,005,620,081,35345.65159.671
ΚΥΡΙΟ1,131,091,171,171,09-0,04-3,4211.73910.299
ΛΑΒΙ0,320,320,320,320,320,0004.87815.245
ΛΑΜΔΑ6,596,676,556,736,530,040,611.480.899222.409
ΛΑΜΨΑ20,0020,0019,8020,0020,000,201,014.000200
ΛΟΓΟΣ0,610,610,610,610,610,00035
ΛΟΥΛΗ2,982,982,762,982,980,227,97298100
ΛΥΚ1,061,031,041,061,010,021,9221.97021.407
ΜΑΘΙΟ0,410,420,420,420,40-0,01-2,381.1832.905
ΜΑΣΟΠ2,242,182,162,362,180,083,709.2094.098
ΜΕΒΑ1,501,491,501,511,490,0002.7641.845
ΜΕΝΤΙ1,831,901,941,951,83-0,11-5,675.7033.084
ΜΕΡΚΟ46,7049,9047,1050,0045,80-0,40-0,8511.498244
ΜΙΓ0,080,080,080,090,080,000376.1034.561.603
ΜΙΝ0,320,320,330,320,32-0,01-3,0312
ΜΟΗ14,8515,3515,3515,4914,85-0,50-3,262.704.829180.507
ΜΟΝΤΑ0,430,430,360,430,430,0719,44108250
ΜΟΤΟ0,980,940,940,980,940,044,261.6641.770
ΜΟΥΖΚ0,390,400,390,400,380,0003.2118.130
ΜΠΕΛΑ16,4416,1116,1116,5816,080,332,053.958.171242.768
ΜΠΡΙΚ1,711,721,721,721,68-0,01-0,5831.88118.775
ΜΥΤΙΛ8,177,857,728,187,800,455,833.315.058414.638
ΜΥΤΙΛΟ1100,0099,90100,00100,0099,900,00015.99416
ΝΗΡ0,230,230,230,230,230,0007.03830.600
ΝΤΟΠΛΕΡ0,560,580,640,620,53-0,08-12,502.3154.215
ΞΥΛΚ0,150,150,170,150,15-0,02-11,762251.500
ΟΛΘ21,2021,3021,3021,3021,00-0,10-0,47521.03524.525
ΟΛΠ17,9618,0817,8018,1017,600,160,90115.7136.478
ΟΛΥΜΠ1,581,601,601,611,58-0,02-1,2556.76035.592
ΟΠΑΠ8,958,798,708,958,700,252,874.268.581482.016
ΟΠΤΡΟΝ2,022,002,002,101,970,021,004.0691.980
ΟΤΕ12,3812,5412,5912,6112,38-0,21-1,674.113.105329.171
ΟΤΟΕΛ4,304,034,024,304,030,286,97795.782191.638
ΠΑΙΡ0,300,300,300,300,300,000151500
ΠΑΠ1,881,881,861,881,850,021,086.9993.766
ΠΑΣΑΛ0,800,760,800,800,760,00095125
ΠΕΙΡ1,521,471,451,521,470,074,833.698.4802.451.810
ΠΕΡΦ2,842,802,722,842,680,124,416.8722.473
ΠΕΤΡΟ5,705,705,755,755,70-0,05-0,8711.1541.950
ΠΛΑΘ1,721,711,671,731,670,052,9941.46224.360
ΠΛΑΙΣ2,952,972,913,012,850,041,3715.3465.307
ΠΛΑΚΡ12,5012,1512,0512,5012,150,453,731.854150
ΠΠΑΚ5,405,105,305,405,000,101,893.001598
ΠΡΔ0,250,250,210,250,250,0419,056.82926.887
ΠΡΕΖΤ4,004,003,704,004,000,308,11400100
ΠΡΟΦ3,763,763,763,823,750,00030.4698.075
ΣΑΓΔ1.123,491.107,611.101,021.127,151.107,6122,472,04
ΣΑΡ8,308,308,208,358,210,101,22869.238105.141
ΣΑΡΑΝ1,921,731,921,961,730,0001911
ΣΕΛΟ0,100,100,100,100,100,0006.28462.843
ΣΕΝΤΡ0,230,230,230,230,220,0009.57442.340
ΣΙΔΜΑ0,400,400,420,400,40-0,02-4,76219550
ΣΠΕΙΣ4,254,094,154,824,070,102,4124.1635.545
ΣΠΥΡ0,230,200,210,230,200,029,525.56225.593
ΤΕΝΕΡΓ9,539,609,529,679,500,010,111.061.099110.737
ΤΕΝΕΡΓΧΟ2100,12100,30100,12100,70100,000,000136.419136
ΤΖΚΑ2,292,362,222,362,080,073,152.1641.021
ΤΡΑΣΤΟΡ0,860,860,850,860,850,011,189401.100
ΦΙΕΡ0,440,420,420,440,420,024,769922.350
ΦΛΕΞΟ6,906,506,906,906,500,0008.4221.260
ΦΟΡΘ0,270,260,280,270,26-0,01-3,572.4769.193
ΦΟΥΝΤΛ0,470,470,470,470,470,0001.6453.500
ΦΡΙΓΟ0,120,120,120,120,120,00014.130120.970
ΦΡΛΚ3,873,803,774,003,800,102,65226.04858.317
ΧΑΙΔΕ0,580,550,590,580,55-0,01-1,691.8703.226
ΧΑΟΥΣΜΟ1101,50101,70101,70101,70101,15-0,20-0,2086.16485.000
ΔΥΓ445,34448,78448,78440,18445,340,001.8761.450