Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI1.983,672.031,842.025,822.031,841.977,04-42,15-2,08
ASIP2.005,692.057,212.072,122.061,481.988,30-66,43-3,21
CENER0,790,840,850,840,79-0,06-7,0693.865116.300
CNLCAP8,508,358,358,508,100,151,8011.8761.438
DAP3.753,523.794,413.835,833.800,333.623,48-82,31-2,15
DEA3.025,493.031,623.029,243.031,622.992,25-3,75-0,12
DXY715,51708,72706,19725,57675,149,321,32
FTSE1.325,381.381,831.388,211.381,831.321,48-62,83-4,53
FTASE1.325,261.383,861.388,211.384,081.321,38-62,95-4,5356.094.09033.256.649
FTSEA329,35343,17344,72343,17328,44-15,37-4,46
FT140329,28343,71344,72343,76328,34-15,44-4,4857.509.56637.233.367
FTSEB254,26266,00265,76266,05250,80-11,50-4,33
FTSED2.005,262.054,672.064,292.054,671.993,66-59,03-2,86
FTSEGT1.656,771.714,051.722,501.714,051.649,00-65,73-3,82
FTSEGTI1.438,661.473,411.479,231.473,411.428,98-40,57-2,74
FTSEM753,42774,25776,33778,95750,54-22,91-2,951.229.0653.669.122
FT40M754,73778,48776,33778,48751,66-21,60-2,781.229.0653.669.122
FTSEMSFW2.208,502.228,112.234,612.245,232.198,17-26,11-1,17
FTSENTR606,20632,01634,93632,01604,41-28,73-4,52
HELMSI819,53841,48845,40841,48814,88-25,87-3,06
PRODEA8,008,357,658,358,000,354,583.410426
TENERGFB293,0092,0194,8595,0092,00-1,85-1,9572.43877.000
TITC10,4810,2610,4210,5610,160,060,58693.02466.802
ΑΒΑΞ0,280,300,300,300,28-0,02-6,6715.52453.880
ΑΒΕ0,180,180,180,200,180,0006623.663
ΑΔΑΚ13,5814,0014,4514,0013,58-0,87-6,028.501612
ΑΔΜΗΕ1,951,952,002,001,90-0,05-2,50635.772325.451
ΑΕΓΕΚ0,030,030,030,030,030,000903.000
ΑΛΜΥ0,600,630,620,630,58-0,02-3,2322.55937.383
ΑΛΦΑ0,650,710,690,710,65-0,04-5,805.481.1888.205.590
ΑΝΕΚ0,040,040,040,040,040,0003.01571.354
ΑΡΑΙΓ4,194,634,634,654,19-0,44-9,50278.59264.339
ΑΡΑΙΓΟ179,0079,5075,8279,5075,003,184,19115.398149
ΑΣΚΟ1,941,961,991,961,90-0,05-2,517.0213.631
ΑΣΤΑΚ5,805,655,805,805,650,000509
ΑΤΤ0,200,200,210,210,20-0,01-4,76153.931761.710
ΑΤΤΙΚΑ0,830,950,900,950,83-0,07-7,789.30111.013
ΑΤΤΙΚΑΟ167,9066,0066,0268,8066,001,882,8582.117124
ΒΙΟ1,821,891,971,931,82-0,15-7,61214.626113.950
ΒΙΟΚΑ0,530,550,540,560,51-0,01-1,855.75010.927
ΒΙΟΣΚ0,230,230,230,230,220,0006.48329.049
ΒΥΤΕ0,620,640,650,650,60-0,03-4,623.4415.573
ΓΔ550,85570,19573,35570,19548,22-22,50-3,9258.128.36937.271.603
ΓΕΒΚΑ0,640,640,670,660,64-0,03-4,487.84212.110
ΓΕΚΤΕΡΝΑ5,155,385,515,495,10-0,36-6,53912.362173.211
ΓΕΚΤΕΡΝΑΟ197,0095,5095,0097,0094,002,002,1192.27896
ΔΑΣ1.247,701.215,811.227,771.251,681.203,8519,931,62611.046200.035
ΔΒΠ1.608,151.673,651.697,111.677,041.594,02-88,96-5,242.891.513633.857
ΔΕΗ2,202,332,402,402,17-0,20-8,332.417.0211.076.300
ΔΕΛΤΕΧΟ196,7096,7096,0096,7096,700,700,7329.01030
ΔΕΜ43,8944,2644,1544,5543,89-0,26-0,597.6074.310
ΔΙΟΝ0,120,120,120,120,120,0001191
ΔΚΥ1.774,111.800,191.834,541.829,841.743,38-60,43-3,292.096.1691.140.030
ΔΚΩ2.465,142.527,992.546,992.527,992.437,71-81,85-3,214.575.0171.625.946
ΔΜΚ4.504,894.592,684.590,864.610,354.482,13-85,97-1,87
ΔΟΜΙΚ0,140,140,140,140,140,0001411.000
ΔΟΥΡΟ0,180,180,220,180,18-0,04-18,182531.447
ΔΠΑ2.818,022.830,832.874,422.855,982.759,61-56,40-1,962.311.906276.527
ΔΠΟ6.525,646.659,376.679,276.687,396.459,75-153,63-2,303.478.523516.388
ΔΠΥ3.703,403.838,083.822,793.856,483.699,94-119,39-3,1225.14742.398
ΔΡΟΜΕ0,300,300,300,300,300,00025
ΔΤΑ1.133,801.160,801.165,401.180,021.115,42-31,60-2,7110.082.4781.779.023
ΔΤΛ3.069,123.267,303.303,083.311,343.044,34-233,96-7,088.754.232764.332
ΔΤΠ6.750,567.117,457.191,197.153,156.750,56-440,63-6,131.008.47273.205
ΔΤΡ335,94351,45351,13351,52331,37-15,19-4,3317.787.25326.984.354
ΔΤΧ621,76634,64633,64635,48611,19-11,88-1,87187.486222.703
ΔΧΜ6.067,196.230,426.167,396.230,425.976,41-100,20-1,62
ΕΒΡΟΦ0,800,850,850,860,80-0,05-5,887.5349.347
ΕΕΕ18,0119,2019,2019,2018,01-1,19-6,20960.29251.696
ΕΚΤΕΡ0,760,760,750,760,730,011,3310.68014.320
ΕΛΒΕ3,363,403,363,403,360,000144
ΕΛΓΕΚ0,340,340,340,340,290,0006071.830
ΕΛΛ12,7013,1213,0013,1212,70-0,30-2,31136.89310.666
ΕΛΛΑΚΤΩΡ0,590,610,620,620,58-0,03-4,84412.853692.369
ΕΛΠΕ5,205,405,405,405,10-0,20-3,70666.919127.346
ΕΛΣΤΡ0,840,870,870,880,84-0,03-3,453.1923.743
ΕΛΤΟΝ1,331,271,271,331,210,064,723.1402.501
ΕΛΧΑ1,011,031,061,031,00-0,05-4,7244.34143.415
ΕΠΣΙΛ1,741,721,731,741,720,010,583.4562.000
ΕΣΥΜΒ0,220,220,270,220,22-0,05-18,522.0909.500
ΕΤΕ1,091,091,101,121,05-0,01-0,915.808.0715.333.889
ΕΥΑΠΣ3,623,563,563,703,510,061,6927.7917.750
ΕΥΔΑΠ6,716,736,736,876,43-0,02-0,30791.278119.040
ΕΥΠΙΚ3,133,083,083,143,020,051,62611.071200.043
ΕΥΡΩΒ0,400,410,420,420,39-0,02-4,764.551.23311.351.605
ΕΧΑΕ3,443,263,333,473,180,113,301.964.965585.899
ΙΑΔΑΚ13,7814,3714,4414,3713,74-0,66-4,57
ΙΑΣΩ1,271,281,301,281,26-0,03-2,3111.4529.000
ΙΑΤΡ1,301,251,371,331,25-0,07-5,115.5344.340
ΙΚΤΙΝ0,630,630,630,640,620,00045.99673.543
ΙΛΥΔΑ0,250,230,230,260,230,028,701.0054.201
ΙΝΚΑΤ0,720,740,740,740,71-0,02-2,7013.88419.098
ΙΝΛΟΤ0,140,150,150,150,14-0,01-6,6733.519236.034
ΙΝΤΕΡΚΟ6,106,256,256,255,95-0,15-2,4037.3146.199
ΙΝΤΕΤ0,520,490,490,520,490,036,1265130
ΙΝΤΚΑ0,400,400,400,400,380,00060.541154.446
ΚΑΜΠ0,910,950,960,950,89-0,05-5,215.0285.540
ΚΑΡΕΛ246,00246,00246,00246,00246,000,0005.41222
ΚΑΡΤΖ10,0010,0010,0010,0010,000,0001.700170
ΚΕΚΡ1,171,161,181,201,13-0,01-0,8514.38012.418
ΚΕΠΕΝ1,761,561,681,761,560,084,76413252
ΚΛΜ0,370,450,420,450,37-0,05-11,9015.78141.705
ΚΜΟΛ1,411,361,411,471,360,000178129
ΚΟΡΑΛΟ198,0098,5096,5098,5097,001,501,5590.84093
ΚΟΡΔΕ0,230,230,240,230,22-0,01-4,171.0204.532
ΚΟΥΑΛ0,190,200,190,200,180,0006.86837.190
ΚΟΥΕΣ6,566,826,846,826,48-0,28-4,0962.6239.423
ΚΡΕΚΑ0,160,190,200,190,16-0,04-20,005723.567
ΚΡΙ4,354,354,334,354,200,020,4631.5527.407
ΚΥΡΙΟ0,950,940,940,950,900,011,061.9242.071
ΛΑΒΙ0,300,300,300,300,300,0005661.900
ΛΑΜΔΑ5,585,705,705,705,35-0,12-2,111.365.975249.238
ΛΕΒΚ0,200,190,200,200,190,00019100
ΛΟΥΛΗ3,003,003,003,002,980,0009.3563.125
ΛΥΚ0,850,860,880,880,83-0,03-3,4116.18619.020
ΜΑΣΟΠ1,451,311,451,451,310,0001612
ΜΕΒΑ1,311,401,491,401,30-0,18-12,081.4231.047
ΜΕΡΚΟ46,8046,0048,2047,6046,00-1,40-2,9098321
ΜΙΓ0,050,060,060,060,05-0,01-16,67113.2182.002.605
ΜΙΝ0,410,410,400,410,410,012,5054130
ΜΛΣ0,580,590,590,610,57-0,01-1,6919.00532.578
ΜΛΣΟ269,9566,5069,8969,9566,500,060,093.0784.600
ΜΟΗ11,1811,3011,3011,3010,80-0,12-1,061.655.198150.886
ΜΟΝΤΑ0,340,480,400,480,31-0,06-15,003591.152
ΜΟΤΟ0,880,900,880,900,880,000539609
ΜΟΥΖΚ0,290,300,300,300,29-0,01-3,334.74516.001
ΜΠΕΛΑ12,1012,3912,4412,5012,00-0,34-2,732.751.897226.874
ΜΠΡΙΚ1,681,681,681,701,660,0002.8271.683
ΜΥΤΙΛ6,206,416,546,466,10-0,34-5,202.330.013370.287
ΜΥΤΙΛΟ198,4597,0096,3698,5097,002,092,17241.801247
ΝΑΚΑΣ1,291,221,591,561,22-0,30-18,871.083860
ΝΗΡ0,230,230,230,230,230,0006.49628.243
ΝΙΟΥΣ0,250,250,250,250,250,000108435
ΟΛΘ20,4021,1021,2021,1020,20-0,80-3,775.436259
ΟΛΠ15,9816,5016,5016,5015,64-0,52-3,15238.70914.959
ΟΛΥΜΠ1,481,401,401,561,400,085,71122.12582.601
ΟΠΑΠ6,937,057,087,226,80-0,15-2,129.501.7951.344.542
ΟΠΤΡΟΝ2,682,682,682,682,680,0002610
ΟΤΕ11,1511,8712,0012,0311,06-0,85-7,089.405.431822.739
ΟΤΟΕΛ4,074,084,164,263,90-0,09-2,16346.41286.794
ΠΑΙΡ0,290,340,340,350,25-0,05-14,711.2084.086
ΠΑΠ1,431,471,471,471,40-0,04-2,7215.35110.857
ΠΕΙΡ1,201,261,241,261,14-0,04-3,231.996.9461.669.861
ΠΕΡΦ2,382,462,442,462,36-0,06-2,464.8722.033
ΠΕΤΡΟ5,855,805,805,855,800,050,867.4251.270
ΠΛΑΘ1,301,381,361,381,29-0,06-4,4131.22823.404
ΠΛΑΙΣ2,122,092,042,121,970,083,9222.62111.193
ΠΛΑΚΡ9,8010,309,9010,309,80-0,10-1,0115.7321.600
ΠΠΑΚ4,764,825,304,984,76-0,54-10,1913.4742.774
ΠΡΟΝΤΕΑ8,008,357,658,358,000,354,583.410426
ΠΡΟΦ2,802,752,802,802,670,00014.1415.232
ΡΕΒΟΙΛ0,670,670,660,670,670,011,524670
ΣΑΓΔ904,29936,04941,23936,04899,97-36,94-3,92
ΣΑΝΛΟ198,4599,0098,5999,9098,45-0,14-0,1451.41652
ΣΑΡ7,087,007,047,086,870,040,5759.5138.511
ΣΑΤΟΚ0,020,020,020,020,020,00082741.556
ΣΕΝΤΡ0,220,210,220,220,210,00012.61760.080
ΣΙΔΜΑ0,220,210,260,300,21-0,04-15,385352.403
ΣΠΕΙΣ3,463,463,333,463,350,133,905.0971.502
ΣΠΥΡ0,130,130,140,140,13-0,01-7,142.95522.357
ΤΕΝΕΡΓ7,187,347,357,346,99-0,17-2,31709.04599.473
ΤΕΝΕΡΓΧΟ293,0092,0194,5395,0092,00-1,53-1,6272.43877
ΤΖΚΑ1,982,222,042,221,95-0,06-2,94475240
ΤΡΑΣΤΟΡ0,820,810,890,860,81-0,07-7,8716.76420.512
ΦΙΕΡ0,380,390,380,400,370,0001.1192.997
ΦΛΕΞΟ6,506,306,456,506,200,050,783.805606
ΦΟΡΘ0,230,230,230,230,230,0001
ΦΟΥΝΤΛ0,340,340,340,340,340,00034100
ΦΡΙΓΟ0,110,110,120,110,11-0,01-8,3313.151117.573
ΦΡΛΚ3,253,403,403,493,18-0,15-4,41586.302175.110
ΧΑΙΔΕ0,560,560,520,560,560,047,69167300