Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI4.782,754.867,224.879,034.876,964.756,05-96,28-1,97
ASIP3.504,613.540,893.561,233.540,893.487,30-56,62-1,59
ATHEX_ESG1.076,511.083,851.093,821.087,771.071,74-17,31-1,58
CENER3,603,583,643,613,53-0,04-1,101.155.209322.698
CMPB1100,50100,50100,41102,00100,410,090,091.288.801128
CNLCAP8,808,658,608,808,650,202,337.266828
CPLPB199,7099,7099,7099,7099,700,00019.9402
DAP4.968,855.098,745.098,375.098,744.956,60-129,52-2,54
DEA6.652,216.760,966.865,876.828,276.616,24-213,66-3,11
DPP8.682,138.782,738.817,628.790,478.647,25-135,49-1,54
DXY808,93813,87825,00831,14803,77-16,07-1,95
FT140555,93559,80564,99561,44554,64-9,06-1,6098.998.21950.228.697
FT40M1.555,571.571,331.580,551.573,641.546,30-24,98-1,584.376.8731.394.486
FTASE2.277,472.291,572.313,882.301,012.268,34-36,41-1,5793.345.22244.124.567
FTSE2.277,472.293,702.313,882.300,922.268,40-36,41-1,57
FTSEA565,25569,81574,51570,88563,91-9,26-1,61
FTSEB494,71492,94501,99502,90487,09-7,28-1,45
FTSED3.217,553.249,143.266,923.249,143.214,95-49,37-1,51
FTSEGTI2.520,922.549,632.565,382.551,822.509,07-44,46-1,73
FTSEM1.555,571.571,831.580,551.573,561.546,30-24,98-1,58
FTSEMSFW4.722,014.763,264.763,784.763,264.640,61-41,77-0,88
HELMSI1.421,931.437,571.446,381.437,571.416,34-24,45-1,69
REALCONS2,702,722,802,882,66-0,10-3,5791.41132.868
TITC14,6214,5014,7014,7214,44-0,08-0,54613.88142.107
ΑΒΑΞ1,051,061,081,081,04-0,03-2,7880.91976.784
ΑΔΑΚ23,0323,0323,0323,0323,030,0002.533110
ΑΔΜΗΕ2,582,602,602,602,52-0,02-0,77517.210202.307
ΑΛΜΥ2,142,172,172,172,10-0,03-1,3839.73718.690
ΑΛΦΑ1,281,261,301,301,25-0,02-1,5440.708.85531.642.996
ΑΝΔΡΟ7,858,008,008,007,80-0,15-1,8811.5791.460
ΑΝΕΚ0,090,090,100,100,09-0,01-10,009.461101.460
ΑΡΑΙΓ5,475,405,485,505,38-0,01-0,18356.11465.475
ΑΡΑΙΓΟ1100,20100,0199,80100,31100,010,400,403.238.912323
ΑΣΚΟ2,282,292,342,302,22-0,06-2,5658.97126.055
ΑΣΤΑΚ8,858,909,008,958,80-0,15-1,6712.0001.350
ΑΤΡΑΣΤ5,855,655,655,905,650,203,5420.9973.608
ΑΤΤ0,170,180,180,180,17-0,01-5,5663.458366.287
ΑΤΤΙΚΑ1,131,121,121,151,120,010,8910.0108.848
ΑΤΤΙΚΑΟ198,8098,8098,7198,8098,800,090,09138.32014
ΒΙΟ4,864,934,984,954,80-0,12-2,411.107.785226.634
ΒΙΟΚΑ1,521,521,541,541,50-0,02-1,301.5421.015
ΒΙΟΣΚ0,690,690,710,700,68-0,02-2,8259.18586.687
ΒΙΟΤ0,560,470,570,560,47-0,01-1,751.8443.321
ΒΟΣΥΣ1,942,002,002,001,94-0,06-3,001.9941.017
ΒΥΤΕ3,593,633,623,633,44-0,03-0,83147.35441.672
ΓΔ942,46950,31957,60951,36939,42-15,14-1,5898.733.40749.561.666
ΓΕΒΚΑ1,251,241,281,251,22-0,03-2,343.8323.105
ΓΕΚΤΕΡΝΑ9,709,869,869,869,59-0,16-1,62797.65282.383
ΓΕΚΤΕΡΝΑΟ298,3198,2098,4598,7598,00-0,14-0,142.972.143302
ΓΕΚΤΕΡΝΑΟ398,5098,5097,0098,5098,501,501,55315.20032
ΔΒΠ3.808,293.856,083.889,853.857,193.794,85-81,56-2,106.010.3831.053.310
ΔΕΗ8,808,928,928,928,65-0,12-1,355.192.121591.503
ΔΕΛΤΕΧΟ1100,25100,25106,00100,25100,25-5,75-5,42271.84467
ΔΕΜ54,7056,0056,1856,0053,86-1,48-2,63984.072286.915
ΔΚΥ3.118,913.139,343.159,693.140,043.088,39-40,78-1,292.418.931888.968
ΔΚΩ4.929,015.004,605.009,495.004,604.882,58-80,48-1,616.823.918869.552
ΔΟΜΙΚ0,770,760,770,770,760,0003.5344.650
ΔΠΑ3.742,533.813,113.834,273.813,113.730,28-91,74-2,391.883.421189.621
ΔΠΟ8.239,128.269,568.295,098.292,398.176,25-55,97-0,673.089.103343.421
ΔΠΥ7.818,617.905,658.004,737.933,247.745,39-186,12-2,332.004.216696.924
ΔΡΟΜΕ0,410,410,420,420,40-0,01-2,385.21212.813
ΔΤΑ2.037,482.072,282.077,412.072,282.037,48-39,93-1,925.624.426486.559
ΔΤΛ4.725,274.698,504.733,264.741,964.684,59-7,99-0,1711.333.766672.479
ΔΤΠ11.586,9911.789,9611.864,5111.789,9611.582,46-277,52-2,34847.97347.113
ΔΤΡ653,63651,29663,25664,45643,57-9,62-1,4553.547.76739.802.715
ΔΤΧ2.141,732.183,812.185,532.189,162.131,32-43,80-2,001.388.475441.908
ΔΥΓ527,58532,10533,24532,10515,12-5,66-1,067.3791.606
ΕΕΕ30,9631,5031,7031,5030,94-0,74-2,33631.80520.247
ΕΚΤΕΡ1,261,251,281,281,25-0,02-1,569.9767.888
ΕΛΓΕΚ0,500,510,520,520,50-0,02-3,8510.61420.847
ΕΛΙΝ1,871,861,951,921,86-0,08-4,1012.8216.774
ΕΛΛ18,7818,9018,9818,9018,50-0,20-1,05143.5457.695
ΕΛΛΑΚΤΩΡ1,321,341,351,341,31-0,03-2,22460.923349.974
ΕΛΠΕ6,706,806,906,836,65-0,20-2,90711.031105.488
ΕΛΣΤΡ2,542,442,472,572,430,072,8330.25212.178
ΕΛΤΟΝ1,801,821,831,821,76-0,03-1,6437.98021.359
ΕΛΧΑ1,961,982,032,001,96-0,07-3,45769.282389.416
ΕΝΤΕΡ5,425,505,505,545,32-0,08-1,4593.10317.237
ΕΠΙΛΚ0,240,240,250,240,24-0,01-4,004722.000
ΕΠΣΙΛ4,404,424,424,484,35-0,02-0,4586.21819.554
ΕΣΥΜΒ0,630,630,640,640,61-0,01-1,5688.251139.509
ΕΤΕ3,233,253,293,283,20-0,06-1,825.313.0231.637.304
ΕΥΑΠΣ4,684,644,644,694,600,040,8614.1653.056
ΕΥΔΑΠ7,827,927,967,927,82-0,14-1,76295.18637.623
ΕΥΠΙΚ5,805,905,905,925,80-0,10-1,6965.60311.186
ΕΥΡΩΒ0,991,001,011,010,98-0,02-1,984.413.4954.439.827
ΕΧΑΕ3,984,004,054,093,94-0,07-1,73406.528101.482
ΙΑΔΑΚ22,9223,0923,2923,1622,83-0,37-1,59
ΙΑΤΡ1,801,841,881,871,78-0,08-4,2637.86520.836
ΙΚΤΙΝ0,770,780,790,780,76-0,02-2,53133.055173.210
ΙΛΥΔΑ1,541,541,591,551,51-0,05-3,1415.1629.911
ΙΝΚΑΤ2,132,082,112,182,070,020,95321.596152.503
ΙΝΛΙΦ4,464,444,444,464,380,020,4517.9474.055
ΙΝΛΟΤ0,650,660,670,660,63-0,02-2,99345.273535.034
ΙΝΤΕΚ3,463,623,623,633,40-0,16-4,4266.61419.120
ΙΝΤΕΡΚΟ7,157,157,157,157,150,0001.788250
ΙΝΤΕΤ0,890,920,920,920,88-0,03-3,262.1112.380
ΙΝΤΚΑ1,781,841,841,841,75-0,06-3,26264.134147.612
ΚΑΙΡΟΜΕΖ0,160,160,170,170,16-0,01-5,8859.018363.545
ΚΑΜΠ2,232,272,292,302,22-0,06-2,6212.9935.769
ΚΑΡΕΛ286,00286,00284,00286,00286,002,000,704.00414
ΚΕΚΡ1,871,891,891,901,84-0,02-1,0624.64113.233
ΚΕΠΕΝ3,002,983,003,002,880,0005.0281.718
ΚΛΜ0,690,700,700,700,67-0,01-1,431.5092.214
ΚΜΟΛ3,223,223,223,223,220,0007.2932.265
ΚΟΡΑΛΟ1101,75101,12100,93101,75101,120,820,811.627.370160
ΚΟΡΔΕ0,480,480,490,490,47-0,01-2,0411.55324.298
ΚΟΥΑΛ0,440,460,460,460,44-0,02-4,3519.16542.732
ΚΟΥΕΣ19,2219,4019,6019,6019,10-0,38-1,94383.43719.755
ΚΡΙ8,228,468,508,508,22-0,28-3,29212.12125.199
ΚΥΡΙΟ1,471,441,501,471,40-0,03-2,0025.48217.579
ΛΑΒΙ0,710,720,720,720,71-0,01-1,396.1488.600
ΛΑΜΔΑ7,207,287,407,357,18-0,20-2,701.508.286208.617
ΛΑΜΔΑΟ1101,00101,08101,08101,08100,35-0,08-0,082.441.833242
ΛΑΜΨΑ21,2021,2021,0021,2021,200,200,9595445
ΛΑΝΑΚ1,031,061,101,081,03-0,07-6,364.0913.946
ΛΟΓΟΣ1,091,081,121,091,07-0,03-2,683.5923.348
ΛΟΥΛΗ2,482,482,502,482,42-0,02-0,804.0471.667
ΛΥΚ1,511,571,571,581,50-0,06-3,8213.4698.838
ΜΑΘΙΟ0,550,560,560,570,55-0,01-1,792.6714.830
ΜΑΣΟΠ1,661,531,651,661,530,010,61323210
ΜΕΒΑ2,052,072,082,122,01-0,03-1,4412.6236.193
ΜΕΝΤΙ4,664,704,714,704,55-0,05-1,067.3791.606
ΜΕΡΚΟ47,8047,0049,2047,8046,80-1,40-2,851.47331
ΜΙΓ0,030,040,040,040,03-0,01-25,00133.8163.801.151
ΜΙΝ0,660,660,680,660,66-0,02-2,949851.500
ΜΟΗ15,0015,3015,3215,3014,90-0,32-2,091.916.969128.185
ΜΟΗΟ198,5198,3598,4998,7598,350,020,02719.07573
ΜΟΝΤΑ0,650,640,640,670,640,011,566.0449.350
ΜΟΤΟ2,112,162,172,162,05-0,06-2,76148.50870.194
ΜΟΥΖΚ0,670,670,670,670,670,000147220
ΜΠΕΛΑ14,4414,5014,5514,5514,33-0,11-0,763.013.264208.911
ΜΠΡΙΚ2,182,172,192,192,16-0,01-0,46106.26948.957
ΜΠΤΚ0,740,740,710,740,740,034,237401.000
ΜΥΤΙΛ15,3715,5915,7215,6415,33-0,35-2,234.039.626261.436
ΝΑΚΑΣ2,202,222,282,262,20-0,08-3,515.2702.394
ΝΑΥΠ1,071,101,091,101,07-0,02-1,8311.01610.097
ΝΟΒΑΛΟ199,2599,2599,2599,2599,250,000893.25090
ΞΥΛΚ0,250,250,260,260,24-0,01-3,8532.233130.329
ΞΥΛΠ0,250,250,240,250,250,014,172599
ΟΛΘ25,6025,8025,8025,8025,50-0,20-0,783.588140
ΟΛΠ17,3617,4817,6817,6017,22-0,32-1,81346.09719.828
ΟΛΥΜΠ1,761,781,791,791,75-0,03-1,6810.5625.954
ΟΠΑΠ12,8513,1013,1213,1012,85-0,27-2,065.358.375413.449
ΟΠΑΠΟ2101,14101,11101,15101,19101,11-0,01-0,01647.54564
ΟΤΕ16,9016,8016,9316,9616,75-0,03-0,1811.311.183670.146
ΟΤΟΕΛ9,609,599,559,679,450,050,52109.01311.467
ΠΑΙΡ1,181,171,181,181,150,00019.02016.368
ΠΑΠ2,692,792,822,822,65-0,13-4,6182.03129.836
ΠΕΙΡ1,451,461,481,491,44-0,03-2,034.041.8132.765.832
ΠΕΡΦ5,525,705,745,785,44-0,22-3,83356.41863.465
ΠΕΤΡΟ7,487,547,587,547,38-0,10-1,3251.6406.929
ΠΛΑΘ6,576,626,676,626,52-0,10-1,50227.79034.787
ΠΛΑΙΣ4,044,054,094,063,96-0,05-1,2222.1745.510
ΠΛΑΚΡ18,5018,0018,2018,5017,600,301,6550.6162.810
ΠΡΔ0,350,350,350,350,350,0006831.950
ΠΡΕΜΙΑ1,631,661,641,691,62-0,01-0,61173.193105.454
ΠΡΟΝΤΕΑ9,009,459,009,459,000,000945100
ΠΡΟΝΤΕΑΟ197,4097,1097,3897,6097,000,020,022.074.330213
ΠΡΟΦ6,626,666,747,006,54-0,12-1,78251.66837.329
ΡΕΒΟΙΛ1,291,301,351,341,29-0,06-4,442.8902.200
ΣΑΓΔ1.617,381.630,861.643,361.632,671.612,17-25,98-1,58
ΣΑΡ8,708,768,808,798,66-0,10-1,14251.86128.776
ΣΑΤΟΚ0,060,060,070,060,06-0,01-14,291.93430.581
ΣΕΝΤΡ0,300,310,320,310,30-0,02-6,2533.611110.712
ΣΙΔΜΑ2,582,682,682,702,58-0,10-3,739.2823.567
ΣΠΕΙΣ9,609,7410,009,809,60-0,40-4,0022.5822.333
ΣΠΙ0,750,730,730,760,720,022,7468.07691.836
ΣΠΥΡ0,200,200,250,200,20-0,05-20,008164.000
ΤΕΝΕΡΓ12,9013,2013,2613,3012,90-0,36-2,71972.99274.661
ΤΕΝΕΡΓΧΟ298,3098,3098,4298,3098,30-0,12-0,12294.90030
ΤΖΚΑ2,872,932,962,942,87-0,09-3,0440.72414.004
ΤΡΑΣΤΟΡ1,131,031,031,131,030,109,7128.56025.749
ΥΑΛΚΟ0,120,120,120,140,120,0002081.700
ΦΒΜΕΖΖ0,070,070,070,070,070,000139.7932.053.217
ΦΙΕΡ0,550,550,560,580,55-0,01-1,791.8793.400
ΦΛΕΞΟ6,856,606,806,856,600,050,744.729716
ΦΟΥΝΤΛ0,690,700,740,700,68-0,05-6,761.6282.373
ΦΡΙΓΟ0,170,180,180,180,17-0,01-5,5695.520547.580
ΦΡΛΚ4,314,414,434,414,23-0,12-2,71766.585177.818
ΧΑΙΔΕ0,680,660,690,720,66-0,01-1,452.1623.207