Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI4.081,854.097,474.089,214.098,744.043,42-7,36-0,18
ASIP3.387,853.379,003.381,333.390,113.352,286,520,19
CENER2,482,452,472,502,430,010,40107.08743.447
DAP5.730,935.697,815.694,765.730,935.647,5836,170,64
DEA5.027,655.013,154.995,105.084,554.986,3932,550,65
DPP8.617,068.621,238.577,608.629,618.484,5139,460,46
DXY779,17768,20772,52779,17765,346,650,86
FT140524,03521,78521,10524,28519,212,930,5665.689.65531.633.220
FT40M1.435,031.434,741.435,281.440,251.430,96-0,25-0,021.389.2031.305.824
FTASE2.132,692.120,442.115,652.132,932.111,4817,040,8163.681.23027.524.836
FTSE2.132,692.121,622.115,652.132,692.111,7917,040,81
FTSEA533,61531,56530,59533,74528,923,020,57
FTSEB409,93409,72402,98416,20407,056,951,72
FTSED3.047,023.033,723.042,493.048,763.017,344,530,15
FTSEGTI2.451,012.441,372.438,222.454,562.428,4812,790,52
FTSEM1.435,021.436,021.435,281.439,901.431,00-0,26-0,02
FTSEMSFW3.896,223.930,893.920,813.948,323.857,86-24,59-0,63
HELMSI1.373,641.370,121.370,651.374,611.362,112,990,22
TITC15,9616,2216,3216,2415,88-0,36-2,21627.07439.236
ΑΒΑΞ1,101,101,111,101,07-0,01-0,9063.38858.169
ΑΒΕ0,500,490,500,500,490,0007.01214.194
ΑΔΜΗΕ2,602,572,602,622,550,000384.340148.176
ΑΚΡΙΤ0,600,590,600,600,590,0002440
ΑΛΜΥ1,871,881,881,881,85-0,01-0,5310.1225.420
ΑΛΦΑ1,091,111,101,121,09-0,01-0,9111.487.62310.441.892
ΑΝΔΡΟ27,4027,6027,6027,6027,40-0,20-0,723.043111
ΑΝΕΚ0,050,040,040,050,040,0125,002.21849.136
ΑΡΑΙΓ5,405,215,375,525,210,030,56505.77293.247
ΑΡΑΙΓΟ199,0098,1399,4099,0098,13-0,40-0,4010.85511
ΑΣΚΟ2,182,182,182,182,180,000872400
ΑΣΤΑΚ7,107,207,107,207,100,00071
ΑΤΕΚ0,480,480,480,480,480,0001.1352.374
ΑΤΤ0,150,150,140,160,150,017,14136.779881.929
ΑΤΤΙΚΑ0,980,980,980,980,950,0001.2441.278
ΑΤΤΙΚΑΟ198,0097,3097,7198,0097,250,290,3043.89445
ΒΑΡΝΗ0,310,250,310,310,250,0001250
ΒΙΝΤΑ5,755,755,405,755,750,356,48295
ΒΙΟ4,494,484,474,504,410,020,45320.20371.768
ΒΙΟΚΑ1,511,511,531,511,51-0,02-1,31181120
ΒΙΟΣΚ0,420,430,430,430,41-0,01-2,337.59618.198
ΒΙΟΤ0,500,500,500,500,500,0001.2482.500
ΒΚΑΙΦΟ198,8098,8098,8598,8098,80-0,05-0,058.8929
ΒΟΣΥΣ1,831,801,801,841,800,031,672.3431.291
ΒΥΤΕ2,322,322,342,352,31-0,02-0,8515.4586.649
ΓΔ888,26884,35882,74888,26880,415,520,6365.466.12531.300.653
ΓΕΒΚΑ1,141,131,141,141,090,0004.3703.915
ΓΕΚΤΕΡΝΑ9,529,469,409,529,300,121,28441.93746.879
ΓΕΚΤΕΡΝΑΟ299,0099,0099,0099,1098,900,000139.538141
ΔΑΙΟΣ3,202,983,183,202,980,020,63789250
ΔΑΣ1.929,751.930,531.924,771.930,531.916,404,980,2633.2917.165
ΔΒΠ3.833,053.766,543.766,763.836,163.751,6366,291,764.494.668386.308
ΔΕΗ9,058,788,849,058,750,212,382.835.362319.245
ΔΕΜ52,4752,7652,8753,2052,42-0,40-0,76164.65039.599
ΔΚΥ3.197,793.204,593.212,943.214,023.162,92-15,15-0,471.478.161460.115
ΔΚΩ4.919,394.872,554.877,904.919,654.835,6241,490,853.849.624526.938
ΔΟΜΙΚ0,800,790,810,810,78-0,01-1,236.8358.654
ΔΠΑ3.335,563.339,713.356,423.357,463.307,42-20,86-0,621.197.218140.675
ΔΠΟ7.519,287.499,577.428,417.530,877.438,0190,871,222.768.806412.613
ΔΠΥ7.350,087.333,577.330,257.384,237.245,8619,830,27639.524237.426
ΔΡΟΜΕ0,460,460,460,460,460,0003.2897.172
ΔΤΑ1.932,871.892,681.910,201.940,001.878,4722,671,195.880.115537.681
ΔΤΛ4.307,194.290,504.329,974.330,334.269,54-22,78-0,539.004.085622.856
ΔΤΠ11.976,2511.908,4512.011,8411.976,2511.892,06-35,59-0,30327.63825.788
ΔΤΡ541,62541,33532,44549,90537,819,181,7232.190.11125.349.195
ΔΤΧ1.622,981.629,351.623,101.631,561.605,85-0,12-0,01313.20464.993
ΕΒΡΟΦ1,091,081,081,091,080,010,935.3424.955
ΕΕΕ31,9831,8032,0831,9831,76-0,10-0,31195.6936.132
ΕΚΤΕΡ1,291,311,281,311,250,010,7827.36921.476
ΕΛΒΕ7,107,107,207,157,10-0,10-1,3918426
ΕΛΓΕΚ0,440,420,430,440,420,012,334.1489.609
ΕΛΙΝ1,971,862,022,001,86-0,05-2,48970499
ΕΛΛ15,5415,0014,9815,6815,000,563,74187.84112.120
ΕΛΛΑΚΤΩΡ1,291,291,291,301,270,000205.804160.461
ΕΛΠΕ5,775,715,765,775,690,010,17502.87587.743
ΕΛΣΤΡ2,142,102,122,152,090,020,9421.89410.349
ΕΛΤΟΝ1,701,701,701,701,690,00017.59210.402
ΕΛΧΑ1,941,931,941,961,900,000354.194182.457
ΕΝΤΕΡ3,933,903,903,953,800,030,7764.57516.544
ΕΠΙΛΚ0,280,300,300,300,28-0,02-6,674.65016.501
ΕΠΣΙΛ11,1511,4011,1511,4010,700,00045.2214.116
ΕΣΥΜΒ0,570,520,530,570,520,047,552.8725.250
ΕΤΕ2,392,362,302,442,350,093,919.349.8153.899.514
ΕΥΑΠΣ4,624,584,634,624,58-0,01-0,224.219921
ΕΥΔΑΠ7,897,907,967,947,80-0,07-0,88105.28013.377
ΕΥΠΙΚ4,814,844,824,844,80-0,01-0,2126.0115.380
ΕΥΡΩΒ0,800,800,780,810,780,022,564.173.1585.257.479
ΕΧ0,700,700,700,700,700,0002.8004.000
ΕΧΑΕ3,993,963,963,993,920,030,76129.78532.810
ΙΑΔΑΚ21,3621,2521,2021,3621,150,160,75
ΙΑΣΩ1,501,501,501,501,500,000527351
ΙΑΤΡ1,591,591,601,631,59-0,01-0,636.7994.275
ΙΚΤΙΝ0,850,850,870,860,85-0,02-2,30101.300119.048
ΙΛΥΔΑ1,481,471,471,521,440,010,6819.10512.927
ΙΝΚΑΤ1,791,831,801,831,78-0,01-0,5613.6237.594
ΙΝΛΙΦ4,164,124,104,164,080,061,467.3771.805
ΙΝΛΟΤ0,300,320,310,320,30-0,01-3,23289.614917.142
ΙΝΤΕΚ3,163,213,203,213,11-0,04-1,2511.6313.693
ΙΝΤΕΡΚΟ6,906,906,856,906,900,050,731.725250
ΙΝΤΕΤ0,850,810,860,850,81-0,01-1,163.3694.010
ΙΝΤΚΑ1,811,831,831,831,79-0,02-1,0973.24340.409
ΚΑΙΡΟΜΕΖ0,120,120,120,120,110,000346.5612.943.569
ΚΑΜΠ2,492,342,472,492,340,020,811.690705
ΚΕΚΡ2,112,142,142,152,09-0,03-1,4024.63611.630
ΚΕΠΕΝ2,802,803,082,802,80-0,28-9,096.7202.400
ΚΛΜ0,710,710,710,710,700,000603863
ΚΜΟΛ3,363,383,303,383,320,061,826.7392.016
ΚΟΡΔΕ0,470,450,480,470,45-0,01-2,086441.410
ΚΟΥΑΛ0,260,270,260,270,260,0001.0664.102
ΚΟΥΕΣ15,0815,1215,0815,1214,900,000131.8788.750
ΚΡΕΚΑ0,170,170,210,170,17-0,04-19,053892.320
ΚΡΙ8,808,688,688,808,580,121,38127.64414.719
ΚΤΗΛΑ1,811,811,911,811,81-0,10-5,248145
ΚΥΡΙΟ1,331,301,361,331,30-0,03-2,216650
ΛΑΒΙ0,440,460,440,460,440,0002.2225.050
ΛΑΜΔΑ8,438,388,388,438,320,050,601.887.189224.819
ΛΑΜΔΑΟ1103,00102,50102,38103,00102,500,620,61114.315111
ΛΑΜΨΑ19,0019,0019,0019,0019,000,0008.075425
ΛΕΒΚ0,380,320,390,380,32-0,01-2,563.83710.540
ΛΟΓΟΣ1,131,081,101,131,070,032,733.3963.137
ΛΟΥΛΗ2,602,602,682,602,60-0,08-2,99315121
ΛΥΚ1,511,511,511,521,510,0003.5912.379
ΜΑΘΙΟ0,580,580,600,580,58-0,02-3,333560
ΜΕΒΑ1,961,962,021,961,96-0,06-2,975.7982.958
ΜΕΝΤΙ2,482,482,502,482,48-0,02-0,801.240500
ΜΙΓ0,030,030,030,030,030,00065.1492.393.355
ΜΙΝ0,620,600,620,620,600,000151245
ΜΟΗ13,5613,6013,7013,7013,45-0,14-1,02760.59256.087
ΜΟΗΟ199,6799,4399,4399,6799,400,240,2459.74060
ΜΟΝΤΑ0,540,520,560,590,52-0,02-3,572751
ΜΟΥΖΚ0,700,700,680,700,700,022,9470100
ΜΠΕΛΑ13,4013,3613,2213,4213,240,181,362.721.800203.662
ΜΠΡΙΚ1,961,961,951,961,950,010,5126.60313.610
ΜΠΤΚ0,540,540,540,540,540,000270500
ΜΥΤΙΛ15,6415,2815,2815,6415,190,362,363.912.904252.970
ΝΑΚΑΣ1,991,991,991,991,990,0002010
ΝΑΥΠ1,291,351,371,351,28-0,08-5,845.1393.944
ΝΤΟΠΛΕΡ0,650,650,650,650,650,00071110
ΞΥΛΚ0,180,190,190,190,18-0,01-5,2616.05886.651
ΟΛΘ26,5026,5026,6026,5026,50-0,10-0,382.12080
ΟΛΠ19,3419,5019,4819,5619,28-0,14-0,7268.7843.541
ΟΛΥΜΠ1,661,681,661,681,630,00011.8807.196
ΟΠΑΠ12,1811,9112,0312,2411,830,151,256.487.169536.831
ΟΠΑΠΟ2101,80101,50101,56101,80101,450,240,2426.39726
ΟΠΤΡΟΝ2,402,402,382,402,400,020,84125
ΟΤΕ15,3815,3215,4615,4715,25-0,08-0,528.956.673582.844
ΟΤΟΕΛ7,307,177,257,437,170,050,6955.2567.555
ΠΑΙΡ0,980,961,010,980,96-0,03-2,97828850
ΠΑΠ2,312,282,252,312,250,062,6721.4109.307
ΠΕΙΡ1,451,401,381,471,400,075,077.252.5045.033.946
ΠΕΡΦ10,1010,109,9810,209,820,121,2057.5635.713
ΠΕΤΡΟ6,286,266,306,326,12-0,02-0,3285.98513.833
ΠΛΑΘ7,647,647,657,787,60-0,01-0,13293.89538.158
ΠΛΑΙΣ4,004,074,074,074,00-0,07-1,727.5651.865
ΠΛΑΚΡ16,4015,4016,4017,0015,400,00040224
ΠΡΕΖΤ5,655,655,755,655,65-0,10-1,741.836325
ΠΡΕΜΙΑ1,551,541,571,571,54-0,02-1,2734.02721.890
ΠΡΟΝΤΕΑ7,507,507,507,507,500,000952127
ΠΡΟΝΤΕΑΟ199,7099,6099,6099,7798,120,100,10574.375578
ΠΡΟΦ5,045,085,085,084,99-0,04-0,7920.1914.023
ΡΕΒΟΙΛ1,481,481,441,491,480,042,783.1372.120
ΣΑΓΔ1.517,091.510,411.507,671.517,091.503,689,420,62
ΣΑΡ8,808,838,788,848,670,020,23212.75424.328
ΣΕΝΤΡ0,310,330,330,330,31-0,02-6,0661.290193.864
ΣΙΔΜΑ1,771,771,771,771,750,000903510
ΣΠΕΙΣ9,209,069,309,289,06-0,10-1,0849.2815.369
ΣΠΙ0,840,860,850,860,83-0,01-1,189451.135
ΤΕΝΕΡΓ11,3411,4611,3811,5411,30-0,04-0,35536.10547.039
ΤΕΝΕΡΓΧΟ2100,90100,75100,00100,90100,750,900,9040.34240
ΤΖΚΑ2,272,282,312,292,24-0,04-1,7353.76423.786
ΤΡΑΣΤΟΡ0,880,840,870,880,840,011,151.6531.885
ΦΙΕΡ0,580,620,580,620,580,0003.4185.898
ΦΛΕΞΟ8,058,208,208,208,05-0,15-1,8314.5351.800
ΦΟΥΝΤΛ0,720,720,720,720,720,000358500
ΦΡΙΓΟ0,130,130,130,130,130,00052.279392.446
ΦΡΛΚ4,174,204,204,234,17-0,03-0,71158.21137.813
ΧΑΙΔΕ0,650,630,660,700,63-0,01-1,52161247