Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,361,341,351,361,330,010,7484.41662.601
CNLCAP10,2010,1010,4010,3010,00-0,20-1,9228.3302.799
DAP4.869,604.877,594.844,844.905,974.825,0324,760,51
DEA3.507,663.471,863.482,813.507,663.466,3824,850,71
DXY981,77987,37984,801.003,19981,28-3,03-0,31
FTSE2.220,102.237,772.242,992.242,842.211,95-22,89-1,02
FTASE2.220,322.238,582.242,992.243,342.211,87-22,67-1,0167.429.34219.242.314
FTSEA550,09554,46555,71555,78548,14-5,62-1,01
FT140555,12555,82555,71557,69552,50-0,59-0,1162.745.29021.948.102
FTSEB677,91681,50683,71685,71672,46-5,80-0,85
FTSEGT2.442,132.443,782.438,872.451,692.431,853,260,13
FTSEGTI2.327,312.330,982.324,792.339,692.317,992,520,11
FTSEM1.207,881.217,291.215,651.230,081.207,88-7,77-0,641.537.4454.899.586
FT40M1.210,141.217,521.215,651.227,851.210,14-5,51-0,451.537.4454.899.586
FTSEMSFW2.872,072.872,242.871,212.877,312.860,200,860,03
FTSENTR1.007,121.015,141.017,511.017,441.003,42-10,39-1,02
HELMSI1.203,761.202,441.200,751.208,791.197,663,010,25
PRODEA5,905,955,905,955,700,0001.822316
TENERGFB2102,50102,50102,59102,50102,31-0,09-0,09138.356135.000
TITC18,2618,3618,3018,4018,18-0,04-0,221.285.50970.446
ΑΒΑΞ0,720,720,720,730,720,00023.76332.740
ΑΒΕ0,240,200,220,240,200,029,094.43919.798
ΑΔΑΚ22,7522,7523,0622,7522,75-0,31-1,34231
ΑΔΜΗΕ2,222,192,192,222,180,031,37540.943246.748
ΑΕΓΕΚ0,060,060,060,060,060,0002.36640.795
ΑΚΡΙΤ0,580,470,580,580,470,000920
ΑΛΜΥ1,171,171,171,171,150,00011.2759.723
ΑΛΦΑ1,921,921,931,951,90-0,01-0,5211.251.9285.840.774
ΑΝΔΡΟ24,4024,4024,4024,4024,400,000984
ΑΝΕΚ0,060,060,060,060,060,0001.09619.475
ΑΡΑΙΓ8,058,007,988,148,000,070,88263.73332.815
ΑΡΑΙΓΟ1105,23105,24106,00105,24105,23-0,77-0,7322.09821
ΑΣΚΟ2,852,832,842,892,820,010,3524.2018.463
ΑΣΤΑΚ6,757,206,757,206,750,00028.5664.232
ΑΤΕΚ0,330,330,300,330,330,0310,003631.100
ΑΤΤ0,450,450,450,460,440,000328.874730.206
ΑΤΤΙΚΑ1,231,231,231,231,230,0001.7121.392
ΑΤΤΙΚΑΟ1102,50102,50102,55102,50102,50-0,05-0,0549.20048
ΒΑΡΝΗ0,440,440,440,440,440,00095216
ΒΙΟ3,773,703,703,803,700,071,89716.447190.994
ΒΙΟΚΑ0,960,991,051,000,95-0,09-8,574.3604.469
ΒΙΟΣΚ0,410,390,390,420,390,025,1336.70990.497
ΒΚΑΙΦΟ193,1293,1293,1293,1293,120,00018.62420
ΒΟΣΥΣ2,282,262,222,282,260,062,70591260
ΒΥΤΕ1,091,131,131,131,09-0,04-3,5412.42111.217
ΓΔ885,24889,27889,84892,33882,55-4,60-0,5269.852.11824.285.052
ΓΕΒΚΑ0,780,770,770,780,770,011,30429554
ΓΕΚΤΕΡΝΑ6,796,806,806,906,73-0,01-0,15504.67874.479
ΓΕΚΤΕΡΝΑΟ1106,70106,08106,37106,70106,080,330,3157.47554
ΔΒΠ2.599,362.610,232.607,472.644,292.598,23-8,11-0,313.482.032519.420
ΔΕΗ3,193,173,173,223,160,020,631.721.117539.027
ΔΕΛΤΕΧΟ1100,10100,1098,74100,10100,101,361,3810.01010
ΔΕΜ71,5971,0971,3472,5970,840,250,3524.0168.398
ΔΚΥ2.926,762.930,012.929,702.956,552.920,14-2,94-0,103.240.9231.064.683
ΔΚΩ2.872,332.862,252.867,252.886,242.848,545,080,183.046.279884.832
ΔΜΚ5.829,795.848,515.846,095.866,455.818,05-16,30-0,28
ΔΟΜΙΚ0,190,190,200,200,19-0,01-5,001.6208.650
ΔΠΑ5.233,735.236,545.203,005.236,545.180,5230,730,594.062.667233.829
ΔΠΟ9.716,549.658,999.636,989.716,549.524,9979,560,834.888.746369.399
ΔΠΥ6.768,636.696,256.737,276.776,546.637,3631,360,4717.96925.039
ΔΡΟΜΕ0,380,370,370,380,360,012,702.2486.098
ΔΤΑ1.662,391.655,671.655,241.671,001.655,137,150,436.862.4511.471.084
ΔΤΛ3.680,193.693,953.702,213.715,973.680,19-22,02-0,597.767.025578.171
ΔΤΠ10.851,4611.191,9811.295,4111.191,9810.785,08-443,95-3,935.362.987210.703
ΔΤΡ895,68900,42903,34905,99888,49-7,66-0,8526.608.97215.299.152
ΔΤΧ871,45877,16875,57887,00870,62-4,12-0,47180.900113.571
ΔΥΓ491,08489,70489,02491,08486,262,060,4248.17234.065
ΔΧΜ8.774,068.839,928.884,368.884,368.774,06-110,30-1,24
ΕΒΡΟΦ0,930,930,920,940,910,011,093.4333.745
ΕΕΕ29,0830,0030,2830,0028,90-1,20-3,965.392.765184.703
ΕΚΤΕΡ1,301,291,301,311,270,00013.76210.623
ΕΛΒΕ4,504,864,784,864,50-0,28-5,862.797620
ΕΛΓΕΚ0,350,330,350,350,330,0002.2286.514
ΕΛΙΝ1,951,951,951,951,950,000525269
ΕΛΛ14,1014,0814,1014,1013,960,000127.7689.121
ΕΛΛΑΚΤΩΡ1,761,781,761,801,740,0001.182.182666.722
ΕΛΠΕ8,708,708,668,708,600,040,46675.97478.091
ΕΛΣΤΡ1,451,451,461,451,45-0,01-0,68145100
ΕΛΤΚ3,323,323,303,323,300,020,6111.0613.335
ΕΛΤΟΝ1,701,701,701,701,660,0005.5783.324
ΕΛΧΑ1,811,811,811,821,780,000121.92267.654
ΕΠΙΛΚ0,290,290,290,290,260,0009113.100
ΕΠΣΙΛ2,642,562,602,642,520,041,548.6753.350
ΕΤΕ3,023,053,063,062,99-0,04-1,317.267.5452.401.410
ΕΥΑΠΣ4,994,915,004,994,84-0,01-0,203.531720
ΕΥΔΑΠ7,497,597,587,597,43-0,09-1,19396.58352.952
ΕΥΠΙΚ5,005,005,005,044,980,00095.75219.122
ΕΥΡΩΒ0,960,960,960,970,940,0005.385.1315.664.897
ΕΧΑΕ4,484,504,504,574,47-0,02-0,44581.962129.204
ΙΑΔΑΚ22,8022,9823,0323,0322,71-0,23-1,00
ΙΑΣΩ1,431,421,421,431,410,010,7048.32834.175
ΙΑΤΡ2,262,232,282,262,21-0,02-0,885.8692.631
ΙΚΤΙΝ1,041,051,041,061,030,000206.983197.585
ΙΛΥΔΑ0,280,280,280,280,280,000195700
ΙΝΚΑΤ1,831,881,861,881,81-0,03-1,6132.74217.833
ΙΝΛΟΤ0,400,410,410,420,40-0,01-2,44280.030693.418
ΙΝΤΕΡΚΟ6,756,756,756,756,750,00047370
ΙΝΤΕΤ0,690,690,690,690,680,000618906
ΙΝΤΚΑ0,900,930,920,940,90-0,02-2,1761.81768.191
ΚΑΜΠ1,181,201,201,211,18-0,02-1,675.8644.932
ΚΑΡΕΛ272,00272,00280,00272,00272,00-8,00-2,862.72010
ΚΑΡΤΖ8,108,108,008,108,000,101,2525.3163.140
ΚΕΚΡ2,812,842,852,842,77-0,04-1,407.1102.536
ΚΛΜ0,800,800,790,810,770,011,274.0355.122
ΚΟΡΑΛΟ1104,50104,50104,00104,50104,500,500,4820.90020
ΚΟΡΔΕ0,400,410,390,410,390,012,566.05115.449
ΚΟΥΑΛ0,190,190,190,190,180,0001.0945.947
ΚΟΥΕΣ7,087,127,087,127,060,00045.7696.443
ΚΡΙ5,205,245,245,285,20-0,04-0,7622.4094.285
ΚΤΗΛΑ1,461,451,481,471,45-0,02-1,35437300
ΚΥΡΙΟ2,001,982,022,001,98-0,02-0,99872440
ΛΑΒΙ0,210,210,210,210,200,0001.4717.005
ΛΑΜΔΑ7,697,697,647,757,610,050,653.218.355418.222
ΛΑΝΑΚ0,970,900,970,970,890,0002.3902.535
ΛΟΓΟΣ0,450,460,420,460,430,037,14293645
ΛΟΥΛΗ3,403,363,403,403,360,00010.8163.200
ΛΥΚ1,481,501,491,511,48-0,01-0,676.4224.324
ΜΕΒΑ1,801,821,821,821,77-0,02-1,102.9621.659
ΜΕΝΤΙ1,951,901,921,951,900,031,562.1981.140
ΜΕΡΚΟ51,4051,0051,6053,8051,00-0,20-0,3912.231235
ΜΙΓ0,100,100,100,100,100,000300.8323.053.860
ΜΙΝ0,280,280,300,280,28-0,02-6,672801.000
ΜΛΣ1,071,101,081,121,05-0,01-0,9331.54329.259
ΜΛΣΟ260,2053,0062,5062,5053,00-2,30-3,6875.66912.820
ΜΟΗ21,8021,8621,6621,8621,540,140,653.395.410156.740
ΜΟΝΤΑ0,580,550,560,590,550,023,579.10416.084
ΜΟΤΟ1,271,291,281,291,24-0,01-0,784.9833.957
ΜΟΥΖΚ0,490,490,490,490,470,0009.86020.270
ΜΠΕΛΑ18,5718,3518,3518,5718,100,221,204.192.441228.771
ΜΠΡΙΚ2,242,262,222,262,240,020,9017.5187.812
ΜΠΤΚ0,160,130,160,160,130,0002071.300
ΜΥΤΙΛ9,809,909,8910,029,80-0,09-0,912.536.622255.634
ΜΥΤΙΛΟ1100,80100,90100,82100,90100,80-0,02-0,0290.75890
ΝΑΚΑΣ2,002,002,002,042,000,0003819
ΝΑΥΠ0,810,790,780,830,790,033,857.1068.799
ΝΗΡ0,200,190,200,200,190,0003.99420.020
ΝΙΟΥΣ0,490,500,480,520,480,012,0822.66845.375
ΝΤΟΠΛΕΡ0,280,280,250,280,280,0312,004141.500
ΟΛΘ26,8027,0027,0027,0026,20-0,20-0,7435.2991.327
ΟΛΠ23,0523,2523,0523,3022,850,000138.6246.000
ΟΛΥΜΠ2,392,392,452,462,39-0,06-2,4524.38210.113
ΟΠΑΠ9,689,639,639,729,620,050,526.082.196629.143
ΟΠΑΠΟ1100,56101,25101,00101,25100,56-0,44-0,4426.23526
ΟΤΕ13,3713,4513,4513,5013,37-0,08-0,597.795.235580.281
ΟΤΟΕΛ6,886,866,866,886,820,020,29256.45437.440
ΠΑΙΡ0,300,300,300,300,260,000110402
ΠΑΠ1,661,741,691,741,65-0,03-1,7814.7108.756
ΠΑΣΑΛ0,120,110,130,120,11-0,01-7,696.16753.898
ΠΕΙΡ3,003,043,043,072,99-0,04-1,322.915.133958.124
ΠΕΡΣ0,950,961,000,990,95-0,05-5,002.5542.602
ΠΕΡΦ3,683,663,603,683,660,082,22367100
ΠΕΤΡΟ7,107,107,107,107,100,0001.420200
ΠΛΑΘ1,992,022,022,021,99-0,03-1,4942.96421.416
ΠΛΑΙΣ3,763,823,763,823,660,00013.4933.589
ΠΡΔ0,130,130,160,130,13-0,03-18,759627.400
ΠΡΟΝΤΕΑ5,905,955,905,955,700,0001.821316
ΠΡΟΦ3,693,663,653,753,660,041,1029.6998.044
ΡΕΒΟΙΛ0,950,940,940,950,940,011,061.5071.610
ΣΑΓΔ1.443,101.449,671.450,601.454,651.438,72-7,50-0,52
ΣΑΝΛΟ1101,40101,19102,00101,80101,19-0,60-0,59268.695265
ΣΑΡ8,208,358,208,358,070,000395.35048.495
ΣΑΤΟΚ0,040,030,040,040,030,000682.027
ΣΕΛΟ0,050,050,050,050,050,0001853.703
ΣΕΝΤΡ0,240,250,250,250,24-0,01-4,0022.36491.018
ΣΙΔΜΑ0,540,490,490,540,490,0510,205.49810.500
ΣΠΕΙΣ4,904,714,934,904,71-0,03-0,61849175
ΣΠΥΡ0,210,210,220,220,21-0,01-4,552.51511.770
ΤΕΝΕΡΓ7,357,267,317,407,260,040,55424.36057.933
ΤΕΝΕΡΓΧΟ2102,50102,50102,50102,50102,310,000138.356135
ΤΖΚΑ4,003,924,044,003,90-0,04-0,99774197
ΤΡΑΣΤΟΡ1,031,031,041,031,02-0,01-0,961.4411.405
ΦΙΕΡ0,580,550,570,590,540,011,7521.16537.657
ΦΛΕΞΟ6,906,906,906,906,900,0001.125163
ΦΟΡΘ0,450,450,450,450,450,0009.83721.860
ΦΟΥΝΤΛ0,540,540,540,540,540,0004380
ΦΡΙΓΟ0,200,200,200,200,200,00048.349241.780
ΦΡΛΚ5,465,515,495,535,36-0,03-0,55268.53649.684
ΧΑΟΥΣΜΟ1104,50104,50104,20104,50104,500,300,292.0902.000