Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,391,421,391,421,380,00051.87637.315
DAP4.915,354.996,084.952,424.996,084.838,55-37,07-0,75
DEA3.244,163.249,853.242,183.249,853.244,161,980,06
DXY1.112,971.103,231.100,071.115,831.103,2312,901,17
FTSE2.157,422.144,852.132,202.158,762.141,7225,221,18
FTASE2.157,252.145,502.132,202.158,762.141,2525,051,1726.350.9458.988.323
FTSEA536,41533,29530,16536,74532,606,251,18
FT140531,39534,16530,16534,25522,711,230,2327.375.13411.176.099
FTSEB606,17604,90600,93608,20599,395,240,87
FTSEGT2.394,852.384,102.373,552.396,482.379,6521,300,90
FTSEGTI2.309,892.294,022.283,412.311,182.294,0226,481,16
FTSEM1.356,961.350,111.342,671.362,511.348,0714,291,06956.3432.096.151
FT40M1.355,221.349,821.342,671.359,251.341,8312,550,93956.3432.096.151
FTSEMSFW2.842,202.841,982.843,702.858,672.841,37-1,50-0,05
FTSENTR977,75972,05966,32978,35970,6311,431,18
HELMSI1.208,851.201,501.197,011.209,791.201,5011,840,99
TITC19,0419,1619,0219,1618,700,020,11125.9226.647
ΑΑΑΚ1,801,802,121,801,80-0,32-15,0914681
ΑΒΑΞ0,590,600,590,600,580,00039.91867.481
ΑΔΜΗΕ2,132,102,112,142,100,020,95172.19481.199
ΑΕΓΕΚ0,050,050,060,050,05-0,01-16,671022.036
ΑΚΡΙΤ0,580,580,720,580,58-0,14-19,442340
ΑΛΜΥ1,241,201,191,241,160,054,2027.66922.989
ΑΛΦΑ1,701,691,681,701,670,021,192.838.8751.680.720
ΑΝΕΚ0,060,060,060,060,060,00060210.954
ΑΡΑΙΓ8,007,857,868,017,850,141,78153.67619.237
ΑΡΑΙΓΟ1106,45106,30106,43106,80106,300,020,02107.610101
ΑΣΚΟ3,183,163,173,203,140,010,3211.5373.630
ΑΣΤΑΚ7,207,657,307,657,20-0,10-1,3738954
ΑΤΕΚ0,280,280,280,280,280,0002801.000
ΑΤΡΑΣΤ17,1017,1017,4017,1017,10-0,30-1,721.710100
ΑΤΤ0,440,440,440,450,440,00039.25087.997
ΑΤΤΙΚΑ1,271,271,311,311,27-0,04-3,053.8192.950
ΑΤΤΙΚΑΟ1102,89102,50102,37102,95102,500,520,51875.440853
ΒΑΡΓ0,110,110,110,110,110,0014125
ΒΙΟ3,953,953,943,963,940,010,25338.37985.715
ΒΙΟΚΑ0,850,840,780,850,840,078,977.6439.000
ΒΙΟΣΚ0,360,350,390,360,35-0,03-7,69208.392593.871
ΒΙΟΤ0,050,050,060,050,05-0,01-16,6720392
ΒΙΣ0,900,901,000,900,90-0,10-10,00143159
ΒΥΤΕ1,131,121,111,161,120,021,808.7417.675
ΓΔ869,68865,68861,91870,20864,447,770,9027.954.84511.208.279
ΓΕΒΚΑ0,810,810,810,810,810,000340420
ΓΕΚΤΕΡΝΑ6,526,486,476,556,470,050,77347.54453.440
ΓΕΚΤΕΡΝΑΟ1106,00106,00105,11106,00106,000,890,855.3005
ΔΒΠ2.662,242.638,072.636,942.664,022.635,6425,300,961.937.168278.066
ΔΕΗ2,872,802,782,882,770,093,24910.929321.187
ΔΕΜ79,8879,3879,6380,3879,380,250,3111.5383.630
ΔΚΥ2.980,742.994,212.978,042.997,482.946,742,700,091.451.853665.991
ΔΚΩ2.809,762.769,642.772,272.816,962.759,1237,491,351.499.871456.848
ΔΜΚ5.857,465.868,325.866,545.883,825.843,89-9,08-0,15
ΔΠΑ5.218,515.181,345.168,645.225,215.175,9049,870,961.138.54960.836
ΔΠΟ9.234,369.146,559.026,579.267,729.104,75207,792,303.807.326422.119
ΔΠΥ6.869,856.727,596.707,086.895,846.573,99162,772,4332.22227.879
ΔΡΟΜΕ0,400,380,400,400,380,0007.51519.051
ΔΤΑ1.692,811.694,311.694,271.700,591.681,55-1,46-0,091.836.714477.262
ΔΤΛ3.482,003.448,973.490,263.495,763.448,97-8,26-0,243.059.560241.816
ΔΤΠ11.313,6611.142,9711.009,9811.317,3511.087,87303,682,76588.57729.041
ΔΤΡ800,90799,22793,97803,58791,946,930,8710.928.8816.959.110
ΔΤΧ1.024,311.024,881.017,001.031,651.019,877,310,72131.11270.255
ΔΥΓ500,02484,89498,64500,02484,891,380,287.3755.093
ΔΧΜ9.310,489.358,699.366,109.464,289.236,41-55,62-0,59
ΕΒΡΟΦ0,970,970,950,980,950,022,113.1303.285
ΕΕΕ30,3129,8729,5130,3429,720,802,71589.16619.554
ΕΚΤΕΡ1,841,831,841,851,820,0006.3103.433
ΕΛΓΕΚ0,330,320,320,340,320,013,133.2179.771
ΕΛΛ13,7813,8013,8013,8013,38-0,02-0,14269.72519.935
ΕΛΛΑΚΤΩΡ1,931,961,941,961,90-0,01-0,52807.440420.080
ΕΛΠΕ8,698,608,608,708,600,091,05120.22113.867
ΕΛΣΤΡ1,541,551,561,561,54-0,02-1,2815.74910.209
ΕΛΤΟΝ1,861,851,861,901,810,00012.1046.550
ΕΛΧΑ1,841,811,821,851,810,021,10122.55766.707
ΕΣΥΜΒ0,190,190,180,190,190,015,565703.000
ΕΤΕ2,632,602,592,642,590,041,543.390.5711.297.850
ΕΥΑΠΣ5,005,045,025,045,00-0,02-0,402.509499
ΕΥΔΑΠ7,807,747,867,897,74-0,06-0,76145.21318.545
ΕΥΠΙΚ4,384,404,454,454,38-0,07-1,5716.9953.858
ΕΥΡΩΒ0,830,840,830,840,820,0002.720.4753.265.834
ΕΦΤΖΙ0,490,490,490,490,490,00053108
ΕΧΑΕ4,704,664,664,704,660,040,8656.91712.140
ΙΑΔΑΚ22,1722,0421,9122,1822,010,261,19
ΙΑΣΩ1,451,411,451,451,410,0007.3755.093
ΙΑΤΡ2,192,222,212,222,16-0,02-0,909.7064.429
ΙΚΤΙΝ0,980,980,970,980,970,011,0387.56289.680
ΙΝΚΑΤ2,052,072,102,122,04-0,05-2,3829.41314.193
ΙΝΛΟΤ0,480,480,470,490,470,012,13121.699252.186
ΙΝΤΕΚ1,020,920,931,020,890,099,6810.22710.979
ΙΝΤΕΤ0,730,720,720,730,710,011,393.6595.100
ΙΝΤΚΑ1,011,001,011,021,000,00054.23853.869
ΚΑΜΠ1,201,171,171,251,150,032,5620.06816.671
ΚΕΚΡ3,043,002,963,062,960,082,7024.9098.336
ΚΛΜ0,890,900,900,910,89-0,01-1,1111.78813.151
ΚΜΟΛ1,791,421,461,791,420,3322,60487303
ΚΟΡΑΛΟ1104,50104,50103,60104,50104,500,900,872.0902
ΚΟΡΔΕ0,480,470,490,490,47-0,01-2,041.8743.935
ΚΟΥΑΛ0,220,220,220,230,210,0005.14723.915
ΚΟΥΕΣ7,207,267,087,287,140,121,6925.0913.483
ΚΡΙ5,145,185,145,185,100,00033.2966.500
ΚΤΗΛΑ1,651,651,601,691,650,053,1265.49338.860
ΚΥΡΙΟ2,042,082,122,142,04-0,08-3,774.8772.358
ΛΑΒΙ0,280,280,310,280,28-0,03-9,681.4105.000
ΛΑΜΔΑ7,787,947,867,947,63-0,08-1,02913.904118.047
ΛΟΥΛΗ3,383,323,423,423,32-0,04-1,175.7031.690
ΛΥΚ1,561,591,581,591,53-0,02-1,2719.87612.869
ΜΕΒΑ1,251,241,211,251,240,043,311.2471.000
ΜΕΝΤΙ1,901,902,001,901,90-0,10-5,00597314
ΜΕΡΚΟ57,0056,4055,8057,0056,201,202,151.58328
ΜΙΓ0,140,140,140,150,140,000201.4691.396.926
ΜΛΣ4,774,744,744,774,710,030,6312.3252.600
ΜΛΣΟ399,5099,61100,4099,8099,50-0,90-0,9047.82248
ΜΟΗ21,7221,5221,5221,7821,520,200,931.020.15247.053
ΜΟΝΤΑ0,610,620,630,630,60-0,02-3,174.8427.937
ΜΟΤΟ1,361,341,341,361,340,021,499470
ΜΟΥΖΚ0,510,510,500,510,510,012,001.5253.000
ΜΠΕΛΑ17,4117,2016,9717,4917,090,442,592.400.805139.278
ΜΠΡΙΚ2,242,302,262,302,24-0,02-0,883.4691.530
ΜΠΤΚ0,170,170,140,170,170,0321,4325145
ΜΥΤΙΛ9,989,859,8710,009,850,111,111.348.438135.683
ΜΥΤΙΛΟ1102,40102,00102,10102,40102,000,300,2946.94046
ΝΗΡ0,210,210,210,210,210,000195929
ΞΥΛΚ0,110,100,130,110,10-0,02-15,381.38513.387
ΟΛΘ29,2029,0029,0029,2029,000,200,692.00569
ΟΛΠ23,8023,3523,3524,0023,350,451,93180.0877.556
ΟΛΥΜΠ2,602,522,512,632,490,093,59187.04472.416
ΟΠΑΠ9,869,909,909,939,78-0,04-0,401.113.462113.235
ΟΠΑΠΟ1101,90101,91102,00101,91101,90-0,10-0,1023.43923
ΟΤΕ12,6512,6812,6812,7212,53-0,03-0,243.329.586263.162
ΟΤΟΕΛ6,786,706,726,846,700,060,89437.12164.276
ΠΑΙΡ0,400,330,400,400,330,000318834
ΠΑΠ1,541,581,541,581,510,0003.5092.277
ΠΕΙΡ3,103,103,073,113,070,030,981.941.736627.363
ΠΕΡΣ1,181,131,211,181,13-0,03-2,482.0951.850
ΠΕΡΦ3,383,383,303,383,380,082,42175
ΠΕΤΡΟ7,207,257,207,257,050,0005.094710
ΠΛΑΘ2,082,112,102,112,08-0,02-0,9523.96911.427
ΠΛΑΙΣ4,044,074,074,083,96-0,03-0,7416.1964.010
ΠΛΑΚΡ11,8011,9011,9012,0011,80-0,10-0,842.376200
ΠΡΟΦ3,853,863,803,883,810,051,3225.2426.568
ΣΑΓΔ1.416,461.409,941.403,811.417,311.407,9312,650,90
ΣΑΝΛΟ1103,50102,83102,90103,50102,830,600,5840.13839
ΣΑΡ8,158,187,998,188,110,162,00610.14375.138
ΣΑΡΑΝ3,003,003,303,003,00-0,30-9,093010
ΣΑΤΟΚ0,060,060,060,060,060,00079514.200
ΣΕΛΟ0,050,050,050,050,050,0001.65732.500
ΣΕΝΤΡ0,230,230,230,230,230,0006.02126.270
ΣΠΙ0,200,200,280,200,20-0,08-28,575332.640
ΣΠΥΡ0,260,260,270,270,26-0,01-3,704571.749
ΤΕΝΕΡΓ7,487,377,367,547,370,121,63273.91936.748
ΤΖΚΑ2,762,782,763,002,700,0002.678955
ΤΡΑΣΤΟΡ1,071,101,101,101,07-0,03-2,737266
ΦΙΕΡ0,280,280,280,280,280,00081292
ΦΟΡΘ0,330,330,280,330,330,0517,8612.43837.843
ΦΡΙΓΟ0,200,200,200,200,200,00012.39962.010
ΦΡΛΚ5,355,385,335,415,340,020,38596.783110.959
ΧΑΙΔΕ0,920,920,900,920,920,022,2255
ΧΑΟΥΣΜΟ1105,64105,64105,66105,64105,64-0,02-0,025.2825.000