Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,381,401,401,401,37-0,02-1,43124.86090.566
CNLCAP10,5010,4010,5010,5010,400,0006.808650
DAP4.785,184.880,834.897,214.880,834.782,59-112,03-2,29
DEA3.280,713.318,483.303,153.318,483.263,19-22,44-0,68
DXY1.125,171.129,911.126,351.129,911.114,49-1,18-0,10
FTSE2.170,862.163,472.167,712.170,862.145,903,150,15
FTASE2.170,862.163,472.167,712.170,862.145,803,150,15124.980.63248.588.323
FTSEA539,63537,91538,90539,65533,630,730,14
FT140540,03529,56538,90540,05529,221,130,2197.902.94846.666.116
FTSEB622,50615,69615,47622,50612,527,031,14
FTSEGT2.414,262.401,982.405,862.414,752.381,498,400,35
FTSEGTI2.326,612.318,232.317,702.327,682.295,268,910,38
FTSEM1.350,751.359,391.354,991.366,171.350,75-4,24-0,311.812.0193.032.927
FT40M1.351,451.358,681.354,991.364,351.349,51-3,54-0,261.791.6463.008.623
FTSEMSFW2.856,972.857,202.862,562.862,352.839,11-5,59-0,20
FTSENTR983,84980,49982,41983,84972,531,430,15
HELMSI1.214,211.211,031.212,081.214,211.200,452,130,18
TITC19,1618,6619,1019,1618,660,060,311.250.55265.948
ΑΑΑΠ1,681,681,681,681,680,00021
ΑΒΑΞ0,630,600,590,630,590,046,7860.66098.751
ΑΒΕ0,320,290,320,320,290,0001.3204.450
ΑΔΑΚ22,2622,2022,2522,2621,970,010,0442.9021.951
ΑΔΜΗΕ2,102,102,072,102,070,031,45499.195240.360
ΑΕΓΕΚ0,060,050,050,060,050,0120,001.03418.818
ΑΚΡΙΤ0,700,560,700,700,560,000610
ΑΛΜΥ1,421,351,331,451,320,096,7796.48168.412
ΑΛΦΑ1,721,721,721,721,690,00011.346.3456.636.004
ΑΝΕΚ0,060,060,060,060,060,0003.74960.954
ΑΡΑΙΓ8,208,138,138,208,040,070,861.121.937137.368
ΑΡΑΙΓΟ1104,50103,35106,82106,82103,35-2,32-2,17464.555442
ΑΣΚΟ3,193,243,243,243,04-0,05-1,5440.03712.831
ΑΤΡΑΣΤ17,1017,1017,1017,1017,100,0003.420200
ΑΤΤ0,450,460,450,460,450,000159.244347.909
ΑΤΤΙΚΑ1,271,281,271,281,270,0001.6431.292
ΑΤΤΙΚΑΟ1102,90102,91102,99103,40102,90-0,09-0,09394.195383
ΒΑΡΓ0,140,140,140,140,140,001.0077.416
ΒΑΡΝΗ0,440,440,440,440,440,000410
ΒΙΟ3,933,973,933,973,890,000599.578153.357
ΒΙΟΚΑ0,840,840,840,840,840,000143171
ΒΙΟΣΚ0,350,350,360,350,35-0,01-2,7820.71759.282
ΒΚΑΙΦΟ194,0094,2094,0694,2194,00-0,06-0,06144.886154
ΒΥΤΕ1,151,161,161,161,13-0,01-0,864.3183.780
ΓΔ876,17872,11873,93876,21866,702,240,26127.639.23651.745.517
ΓΕΒΚΑ0,830,810,830,830,810,0009191.140
ΓΕΚΤΕΡΝΑ6,516,526,506,536,480,010,151.429.550219.880
ΓΕΚΤΕΡΝΑΟ1105,05105,30105,00105,30105,050,050,05199.820190
ΔΒΠ2.695,612.666,262.666,302.700,272.638,6629,311,104.215.332597.112
ΔΕΗ2,912,902,892,932,870,020,691.931.493665.529
ΔΕΜ80,1380,6381,3980,6376,36-1,26-1,5540.03712.831
ΔΙΟΝ0,240,240,240,240,240,0002401.000
ΔΚΥ3.010,982.958,172.989,803.011,082.949,3421,180,715.046.0401.863.174
ΔΚΩ2.849,802.821,712.823,382.849,802.812,1226,420,943.920.7591.095.773
ΔΜΚ5.873,195.900,775.906,735.902,845.849,66-33,54-0,57
ΔΟΜΙΚ0,200,200,180,200,200,0211,117143.500
ΔΠΑ5.240,175.222,415.229,125.240,175.147,7011,050,215.304.492317.921
ΔΠΟ9.193,499.237,259.237,609.253,939.055,57-44,11-0,4811.981.317852.394
ΔΠΥ7.738,157.483,577.401,537.883,037.360,51336,624,55102.27780.342
ΔΡΟΜΕ0,380,390,400,400,38-0,02-5,0016.05841.726
ΔΤΑ1.680,631.679,311.687,901.684,501.661,94-7,27-0,439.953.8011.292.273
ΔΤΛ3.537,053.487,513.509,533.537,053.482,0027,520,7812.596.696983.161
ΔΤΠ11.169,0211.306,8411.306,4311.362,2511.077,39-137,41-1,223.027.651121.360
ΔΤΡ822,47813,47813,18822,47809,289,291,1464.978.25741.702.831
ΔΤΧ1.012,251.022,971.019,991.025,251.007,91-7,74-0,76308.478119.157
ΔΥΓ498,64489,70498,64498,64489,700,000328230
ΔΧΜ9.149,279.295,669.266,039.295,669.064,02-116,76-1,26
ΕΒΡΟΦ0,980,981,001,000,98-0,02-2,00743757
ΕΕΕ29,9430,4630,3130,4629,69-0,37-1,222.996.478100.696
ΕΚΤΕΡ1,851,831,841,851,810,010,5423.23412.707
ΕΛΓΕΚ0,350,340,350,350,340,0004.30312.400
ΕΛΛ13,8613,7613,9013,9013,42-0,04-0,29572.64842.122
ΕΛΛΑΚΤΩΡ1,991,951,931,991,900,063,111.626.486840.469
ΕΛΠΕ8,688,738,738,738,54-0,05-0,571.056.392122.689
ΕΛΣΤΡ1,561,531,561,581,530,0006.3934.128
ΕΛΤΚ3,303,303,303,303,300,00015.5104.700
ΕΛΤΟΝ1,821,851,831,851,80-0,01-0,5535.76619.700
ΕΛΧΑ1,841,841,841,841,820,000120.32965.849
ΕΝΤΕΡ7,207,207,207,307,200,0008.4311.171
ΕΠΙΛΚ0,230,220,240,230,22-0,01-4,171.8618.250
ΕΠΣΙΛ1,901,851,941,901,85-0,04-2,061.505800
ΕΤΕ2,772,682,682,782,670,093,3626.721.4309.784.034
ΕΥΑΠΣ5,125,045,045,145,040,081,5935.8037.051
ΕΥΔΑΠ8,188,098,038,187,960,151,87374.93646.362
ΕΥΠΙΚ4,714,674,614,744,670,102,1733.7177.157
ΕΥΡΩΒ0,870,850,850,870,840,022,3519.414.06922.610.879
ΕΦΤΖΙ0,490,490,490,490,490,00069140
ΕΧΑΕ4,804,804,804,814,740,000563.988117.895
ΙΑΔΑΚ22,3122,2422,2822,3122,060,030,13
ΙΑΣΩ1,451,421,451,451,420,000372260
ΙΑΤΡ2,182,212,182,212,130,0002.2981.062
ΙΚΤΙΝ1,041,021,011,061,020,032,97633.142606.876
ΙΝΚΑΤ2,022,072,042,082,00-0,02-0,9841.57920.558
ΙΝΛΟΤ0,480,480,480,490,480,00086.741179.791
ΙΝΤΕΚ1,010,941,011,010,940,0001415
ΙΝΤΕΡΚΟ6,356,356,256,356,300,101,6023.1483.669
ΙΝΤΕΤ0,720,720,750,720,72-0,03-4,00710
ΙΝΤΚΑ0,991,011,011,010,99-0,02-1,9865.81166.061
ΚΑΜΠ1,191,201,201,201,17-0,01-0,835.9135.040
ΚΑΡΤΖ7,807,807,807,807,800,00021.6452.775
ΚΕΚΡ2,942,982,963,012,94-0,02-0,689.0123.023
ΚΕΠΕΝ1,551,551,651,551,55-0,10-6,06775500
ΚΛΜ0,910,910,910,910,890,0008.0398.984
ΚΟΡΑΛΟ1103,60103,95103,80103,95103,60-0,20-0,19275.036265
ΚΟΡΔΕ0,500,500,530,520,50-0,03-5,666.64213.110
ΚΟΥΑΛ0,230,230,230,230,220,0005.63525.378
ΚΟΥΕΣ7,167,247,187,247,08-0,02-0,2852.4567.316
ΚΡΙ5,145,165,145,225,140,00027.6785.340
ΚΤΗΛΑ1,601,641,551,661,600,053,2397.47659.120
ΚΥΡΙΟ2,122,102,202,202,10-0,08-3,6449.58923.007
ΛΑΒΙ0,270,270,270,270,270,00011.02840.250
ΛΑΜΔΑ7,547,757,757,757,53-0,21-2,713.140.954413.730
ΛΟΥΛΗ3,423,403,403,423,380,020,5916.7114.915
ΛΥΚ1,561,531,561,581,520,00030.15119.529
ΜΕΒΑ1,261,211,281,271,21-0,02-1,561.9371.540
ΜΕΡΚΟ54,6054,8056,6055,0054,00-2,00-3,533.00455
ΜΙΓ0,140,140,140,140,140,000214.6891.514.916
ΜΙΝ0,220,220,250,220,22-0,03-12,001
ΜΛΣ4,554,704,644,704,50-0,09-1,9495.00520.971
ΜΛΣΟ1100,02100,02100,02100,02100,020,00040.0084
ΜΛΣΟ2100,50102,50102,40102,50100,50-1,90-1,867.1357.000
ΜΛΣΟ3100,10100,1099,50100,10100,100,600,601.0011
ΜΟΗ21,8621,7021,7421,8621,460,120,554.253.658195.637
ΜΟΝΤΑ0,660,660,660,700,610,0005.9439.443
ΜΟΤΟ1,311,331,351,331,29-0,04-2,9610.4328.005
ΜΟΥΖΚ0,500,480,510,510,48-0,01-1,962.2384.450
ΜΠΕΛΑ17,3517,4117,4117,4817,04-0,06-0,3411.610.142669.989
ΜΠΡΙΚ2,302,302,302,322,260,0004.5451.981
ΜΠΤΚ0,170,170,170,190,170,000144850
ΜΥΤΙΛ10,179,9510,0110,189,910,161,603.288.544327.564
ΜΥΤΙΛΟ1101,90102,00102,37102,10101,90-0,47-0,46436.484428
ΝΗΡ0,210,220,210,220,210,0003.27115.639
ΝΙΟΥΣ0,390,390,390,390,390,000820
ΞΥΛΚ0,110,110,100,130,110,0110,005615.052
ΟΛΘ29,2029,2029,4029,3029,20-0,20-0,681.46150
ΟΛΠ23,7523,7023,7023,9023,400,050,21176.1717.454
ΟΛΥΜΠ2,522,602,562,622,51-0,04-1,56102.91140.440
ΟΠΑΠ9,759,759,819,789,63-0,06-0,618.731.562896.999
ΟΠΑΠΟ1101,75101,92101,91102,14101,75-0,16-0,16216.933213
ΟΤΕ12,8512,6712,7512,8512,650,100,7812.596.695983.161
ΟΤΟΕΛ6,726,706,766,766,60-0,04-0,59264.73139.843
ΠΑΙΡ0,360,380,360,380,340,0001.1813.427
ΠΑΝΓΑΙΑ5,755,705,505,755,700,254,552.870500
ΠΑΠ1,551,571,571,601,53-0,02-1,2728.72318.518
ΠΑΣΑΛ0,270,280,240,280,240,0312,501.0153.700
ΠΕΙΡ3,013,093,093,112,99-0,08-2,599.600.6673.154.485
ΠΕΡΣ1,181,201,181,201,170,0001.5301.304
ΠΕΡΦ3,423,703,543,703,38-0,12-3,391.121330
ΠΛΑΘ2,052,082,082,082,03-0,03-1,4459.76329.228
ΠΛΑΙΣ4,034,044,044,043,97-0,01-0,2517.4294.343
ΠΛΑΚΡ12,1012,0012,1012,1012,000,00018.0371.502
ΠΠΑΚ4,944,944,964,944,94-0,02-0,401.887382
ΠΡΔ0,150,150,150,150,150,0008345.563
ΠΡΟΦ3,833,843,823,853,770,010,2677.72520.456
ΡΕΒΟΙΛ0,840,840,840,860,840,000714850
ΣΑΓΔ1.427,041.420,421.423,391.427,101.411,613,650,26
ΣΑΝΛΟ1102,32102,32102,76102,35102,32-0,44-0,4318.41818
ΣΑΡ8,098,138,118,178,00-0,02-0,25313.19638.999
ΣΑΤΟΚ0,040,040,050,040,04-0,01-20,0010.153274.408
ΣΕΛΟ0,050,050,050,050,050,0004.66591.965
ΣΕΝΤΡ0,230,230,230,230,220,00012.09753.310
ΣΠΕΙΣ4,954,954,954,954,950,0005010
ΣΠΙ0,300,300,260,300,300,0415,3869230
ΣΠΥΡ0,270,260,270,270,260,0004601.708
ΤΕΝΕΡΓ7,507,407,497,507,360,010,131.138.389152.566
ΤΖΚΑ3,003,002,883,002,900,124,17902310
ΤΡΑΣΤΟΡ1,101,101,091,131,100,010,9212.32011.200
ΦΙΕΡ0,280,270,250,280,250,0312,0055200
ΦΟΡΘ0,460,450,400,470,450,0615,0054.809119.720
ΦΡΙΓΟ0,200,200,200,200,200,00018.90095.692
ΦΡΛΚ5,335,375,415,385,27-0,08-1,48371.66669.935
ΧΑΙΔΕ0,830,930,870,930,83-0,04-4,602.8853.443
ΧΑΟΥΣΜΟ1105,64105,78105,64105,80105,640,000470.511445.000