Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI2.929,912.919,702.919,632.935,682.914,2810,280,35
ASIP3.037,983.005,473.004,183.043,613.005,4733,801,13
CENER2,002,021,992,021,970,010,50127.26663.804
CNLCAP8,608,608,808,608,60-0,20-2,27860100
DAP4.583,504.530,724.481,634.583,504.498,46101,872,27
DEA4.812,334.788,304.764,344.851,644.749,4747,991,01
DPP8.748,478.658,018.549,768.875,258.615,97198,712,32
DXY726,70718,53719,33728,68711,987,371,02
FT140462,28456,52453,26462,81455,709,021,9966.256.47126.898.600
FT40M1.132,341.124,361.124,581.132,801.123,287,760,69957.6241.627.567
FTASE1.875,021.855,291.839,891.877,461.850,8335,131,9165.086.95325.082.882
FTSE1.875,021.851,531.839,891.876,961.851,1635,131,91
FTSEA462,39455,98453,49462,73455,988,901,96
FTSEB352,45349,54344,70354,16347,307,752,25
FTSED2.637,162.616,932.606,732.644,942.614,9330,431,17
FTSEGTI2.069,772.049,152.039,882.072,402.049,1529,891,47
FTSEM1.132,351.124,361.124,581.132,751.123,767,770,69
FTSEMSFW3.149,063.150,573.149,973.158,123.145,19-0,91-0,03
HELMSI1.204,341.194,821.192,911.205,751.194,8211,430,96
TITC14,0814,0614,0614,2013,860,020,14396.12928.265
ΑΒΑΞ0,620,610,610,620,610,011,6426.56843.273
ΑΒΕ0,280,270,270,280,260,013,707.50527.974
ΑΔΑΚ18,6518,6518,6918,6518,65-0,04-0,2118.6501.000
ΑΔΜΗΕ2,382,372,372,412,360,010,42943.429397.222
ΑΚΡΙΤ0,350,350,350,360,350,0001440
ΑΛΜΥ1,241,251,231,261,200,010,8115.04812.300
ΑΛΦΑ0,800,790,770,800,780,033,906.225.8747.856.424
ΑΝΔΡΟ22,8022,8022,8022,8022,400,0001.46665
ΑΝΕΚ0,050,050,040,050,050,0125,002465.133
ΑΡΑΙΓ5,034,954,955,124,950,081,62976.443194.178
ΑΡΑΙΓΟ196,6098,5097,4098,5096,60-0,80-0,8272.22074
ΑΣΚΟ2,132,132,132,132,100,0004.0421.906
ΑΣΤΑΚ6,356,006,006,356,000,355,835.150822
ΑΤΡΑΣΤ5,255,255,255,255,250,000525100
ΑΤΤ0,200,200,190,200,190,015,2679.936414.008
ΑΤΤΙΚΑ0,800,800,800,800,790,0004.1255.200
ΑΤΤΙΚΑΟ192,0094,0092,0394,0092,00-0,03-0,03155.682168
ΒΙΝΤΑ4,284,004,304,324,00-0,02-0,4738796
ΒΙΟ3,883,863,853,903,820,030,78394.592102.528
ΒΙΟΚΑ0,770,740,800,800,74-0,03-3,751.3991.875
ΒΙΟΣΚ0,270,270,270,270,260,0002.6109.785
ΒΙΟΤ0,330,350,330,350,330,0009582.864
ΒΚΑΙΦΟ195,0094,9895,0095,0094,980,00010.44911
ΒΥΤΕ1,421,431,431,441,42-0,01-0,708.5986.045
ΓΔ787,43778,99774,80788,07778,9712,631,6367.134.29927.331.280
ΓΕΚΤΕΡΝΑ8,288,118,128,368,110,161,971.543.556186.947
ΓΕΚΤΕΡΝΑΟ1104,00104,00104,60104,00104,00-0,60-0,5720.80020
ΓΕΚΤΕΡΝΑΟ299,2598,7098,7599,2598,700,500,51171.417173
ΔΑΣ1.985,161.993,131.989,141.993,131.973,20-3,98-0,2037.1927.472
ΔΒΠ3.124,463.083,963.045,983.124,693.067,1178,482,583.550.137378.301
ΔΕΗ8,798,598,598,858,510,202,333.327.501382.313
ΔΕΜ50,6549,1248,7250,7448,651,933,96470.732121.717
ΔΚΥ2.724,832.710,462.711,442.744,232.698,0113,390,492.389.674629.182
ΔΚΩ4.738,284.741,784.718,764.795,514.698,9819,520,417.563.0101.076.983
ΔΟΜΙΚ0,440,440,440,440,440,000404927
ΔΠΑ2.898,582.901,962.887,062.928,662.875,9911,520,404.421.226422.053
ΔΠΟ7.198,507.254,517.126,107.285,677.129,8972,401,023.126.902302.405
ΔΠΥ6.336,926.292,726.288,696.360,296.232,4448,230,77407.965118.364
ΔΡΟΜΕ0,410,420,420,420,41-0,01-2,3811.31027.470
ΔΤΑ1.710,621.665,841.665,741.719,921.665,8444,882,697.405.933793.951
ΔΤΛ3.442,683.399,093.350,173.464,553.382,7892,512,7618.340.1251.588.866
ΔΤΠ10.068,489.850,459.843,0510.068,489.842,92225,432,29304.60917.661
ΔΤΡ465,67461,83455,44467,93458,8710,232,2516.705.53820.335.432
ΔΤΧ1.112,711.102,501.102,451.114,981.100,3610,260,93163.87942.143
ΕΒΡΟΦ0,820,820,810,820,790,011,231.1971.506
ΕΕΕ26,8826,3026,2826,8826,280,602,28285.20910.713
ΕΚΤΕΡ0,810,800,810,820,800,00010.98913.500
ΕΛΒΕ6,406,406,306,406,400,101,5932050
ΕΛΓΕΚ0,260,260,260,260,260,0001.5556.021
ΕΛΙΝ1,811,831,811,831,810,000632349
ΕΛΛ15,4615,5015,3215,5215,300,140,9151.6723.367
ΕΛΛΑΚΤΩΡ1,351,381,381,401,34-0,03-2,17403.575296.843
ΕΛΠΕ5,445,415,425,495,350,020,37329.17660.854
ΕΛΣΤΡ1,351,351,341,361,320,010,752.0341.520
ΕΛΤΟΝ1,341,331,331,341,320,010,758.2436.229
ΕΛΧΑ1,871,911,861,911,840,010,5486.69346.180
ΕΝΤΕΡ2,582,542,582,602,540,00029.60611.494
ΕΠΣΙΛ4,504,524,564,544,44-0,06-1,3211.4642.550
ΕΣΥΜΒ0,440,450,420,450,440,024,762.2575.110
ΕΤΕ2,092,082,052,112,050,041,955.161.2572.475.993
ΕΥΑΠΣ4,174,194,204,204,17-0,03-0,7112.7013.030
ΕΥΔΑΠ6,606,696,606,746,550,000562.85285.337
ΕΥΠΙΚ4,985,004,995,004,95-0,01-0,2037.2077.475
ΕΥΡΩΒ0,590,580,580,600,580,011,725.380.1299.129.521
ΕΧΑΕ3,653,593,603,663,570,051,39294.66281.299
ΙΑΔΑΚ18,8218,5918,4718,8418,580,351,89
ΙΑΣΩ1,381,391,381,391,380,0001310
ΙΑΤΡ1,501,451,461,511,430,042,7429.53520.064
ΙΚΤΙΝ0,680,670,670,680,660,011,4920.45630.459
ΙΛΥΔΑ0,720,700,720,730,700,0001.2991.850
ΙΝΚΑΤ1,311,341,341,341,31-0,03-2,2419.53814.711
ΙΝΛΙΦ3,183,203,143,203,180,041,271.023320
ΙΝΛΟΤ0,170,170,170,170,170,00052.659310.595
ΙΝΤΕΚ2,502,522,462,522,440,041,632.9521.201
ΙΝΤΕΡΚΟ6,106,256,206,256,10-0,10-1,612.106345
ΙΝΤΕΤ0,610,630,590,630,590,023,396931.150
ΙΝΤΚΑ0,830,830,830,840,820,00091.480110.873
ΚΑΙΡΟΜΕΖ0,110,110,110,120,110,000162.5821.451.823
ΚΑΜΠ1,161,141,141,171,140,021,756.5685.727
ΚΑΡΕΛ308,00308,00310,00310,00306,00-2,00-0,65223.986727
ΚΕΚΡ3,083,033,013,082,990,072,3352.74517.343
ΚΕΠΕΝ2,021,912,082,021,91-0,06-2,88297150
ΚΛΜ0,590,580,570,590,560,023,5113.18023.043
ΚΟΡΑΛΟ1103,00103,00103,00103,00103,000,000210.120204
ΚΟΡΔΕ0,260,260,260,260,260,00087332
ΚΟΥΑΛ0,240,240,240,240,240,0001.9918.344
ΚΟΥΕΣ11,0511,0510,8511,0510,850,201,8497.4098.840
ΚΡΙ7,407,207,187,407,200,223,0642.9895.903
ΚΥΡΙΟ1,141,141,071,141,140,076,541311
ΛΑΒΙ0,460,470,460,470,460,000142300
ΛΑΜΔΑ6,746,666,586,746,600,162,43580.72787.293
ΛΑΜΔΑΟ1100,50100,50100,50100,50100,500,00017.08517
ΛΑΝΑΚ0,750,750,750,750,750,00057
ΛΙΒΑΝ0,120,120,120,120,120,0002462.000
ΛΟΥΛΗ2,462,502,482,502,44-0,02-0,813.0431.235
ΛΥΚ1,311,311,311,311,310,000144110
ΜΑΣΟΠ1,611,631,631,641,54-0,02-1,23992610
ΜΕΒΑ1,671,681,711,681,66-0,04-2,342.5871.550
ΜΕΡΚΟ55,2058,8057,6058,8055,00-2,40-4,172.85551
ΜΙΓ0,030,030,030,030,030,00026.538827.380
ΜΟΗ11,3511,4011,3011,4711,290,050,444.102.532361.487
ΜΟΝΤΑ0,310,310,340,310,31-0,03-8,821.0193.300
ΜΟΤΟ1,181,121,181,191,120,000526446
ΜΟΥΖΚ0,380,360,370,380,360,012,70302801
ΜΠΕΛΑ13,0412,9012,9013,2312,900,141,093.145.424240.419
ΜΠΡΙΚ2,001,961,972,001,950,031,5251.77726.150
ΜΥΤΙΛ12,7912,5912,3912,7912,500,403,232.789.163220.415
ΝΑΥΠ0,690,620,630,690,620,069,522.1593.230
ΝΙΚΑΣ1,401,121,401,401,120,00033
ΝΙΟΥΣ0,550,550,550,550,550,00012.18322.150
ΝΤΟΠΛΕΡ0,490,490,510,490,49-0,02-3,92196400
ΟΛΘ25,6026,0026,2026,0025,60-0,60-2,293.877150
ΟΛΠ19,3819,0619,0019,4619,060,382,00515.09026.625
ΟΛΥΜΠ1,421,381,401,431,380,021,4317.51912.373
ΟΠΑΠ10,8210,5310,5310,8910,530,292,756.438.133600.562
ΟΠΑΠΟ2101,70101,50101,50101,70101,500,200,2066.08365
ΟΠΤΡΟΝ2,422,422,382,422,420,041,684820
ΟΤΕ12,4412,2812,1012,5212,220,342,8118.550.0131.501.599
ΟΤΟΕΛ6,186,196,166,206,020,020,32176.87828.849
ΠΑΙΡ1,001,000,991,010,950,011,0132.75833.255
ΠΑΠ2,232,232,232,252,220,00022.38710.012
ΠΑΣΑΛ1,901,982,022,001,88-0,12-5,9414.6977.613
ΠΕΙΡ0,750,770,760,770,75-0,01-1,32805.5161.057.674
ΠΕΡΦ9,009,259,209,258,95-0,20-2,1712.7011.405
ΠΕΤΡΟ5,505,455,455,555,400,050,9227.7365.077
ΠΛΑΘ3,963,923,974,003,90-0,01-0,2561.14815.427
ΠΛΑΙΣ3,703,663,663,703,620,041,0924.4026.639
ΠΛΑΚΡ16,5516,5016,4516,5516,500,100,614.960300
ΠΠΑΚ6,606,606,606,606,600,0002.310350
ΠΡΕΖΤ4,064,104,004,104,000,061,50567140
ΠΡΟΝΤΕΑ8,007,508,008,007,500,0001.037138
ΠΡΟΦ4,985,004,945,004,930,040,8118.5523.750
ΡΕΒΟΙΛ1,041,091,061,091,04-0,02-1,892.1062.026
ΣΑΓΔ1.324,241.310,041.303,001.325,311.310,0121,241,63
ΣΑΡ9,058,838,839,198,830,222,49521.58957.748
ΣΑΡΑΝ1,071,071,071,071,070,0005450
ΣΕΝΤΡ0,220,220,220,220,220,0002.68212.400
ΣΙΔΜΑ0,750,770,770,770,75-0,02-2,60717962
ΣΠΕΙΣ5,305,365,445,445,28-0,14-2,5710.2971.914
ΣΠΙ0,570,570,550,570,570,023,64127225
ΣΠΥΡ0,230,220,230,240,220,000182782
ΤΕΝΕΡΓ12,0612,4012,4012,4612,04-0,34-2,743.030.289249.075
ΤΕΝΕΡΓΧΟ2100,0099,6099,92100,0099,500,080,0822.90423
ΤΖΚΑ2,492,502,602,502,39-0,11-4,231.380572
ΤΡΑΣΤΟΡ0,900,840,830,900,840,078,432.5882.921
ΦΙΕΡ0,390,370,390,400,370,0001.1563.017
ΦΟΡΘ0,290,290,290,290,290,0004.70816.147
ΦΟΥΝΤΛ0,580,580,580,590,580,0004.0907.086
ΦΡΙΓΟ0,090,090,090,090,090,0005.74164.829
ΦΡΛΚ4,083,933,894,093,900,194,88440.754109.429
ΧΑΙΔΕ0,650,650,640,650,640,011,562.5754.000
Απόρρητο Απόρρητο