Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI4.472,854.461,484.466,034.495,774.459,876,820,15
ASIP3.366,283.382,913.382,163.397,203.361,65-15,88-0,47
ATHEX_ESG1.013,611.015,511.016,841.023,081.011,93-3,23-0,32
CENER2,592,552,592,612,540,000262.083101.672
CMPB1100,55100,70100,62100,70100,50-0,07-0,07156.826156
CNLCAP8,458,458,458,458,450,00037244
DAP5.129,665.171,275.171,955.186,095.111,17-42,29-0,82
DEA5.431,015.361,115.401,985.494,335.359,6229,030,54
DPP8.658,098.709,378.665,768.716,478.567,34-7,67-0,09
DXY745,33745,19745,02754,55743,470,310,04
FT140524,14526,65527,27529,49523,61-3,13-0,5963.614.77927.878.305
FT40M1.430,701.429,311.429,451.435,331.427,101,250,093.147.7861.004.424
FTASE2.154,822.159,632.163,622.175,482.151,17-8,80-0,4159.519.70925.921.340
FTSE2.154,822.160,462.163,622.175,392.151,49-8,80-0,41
FTSEA533,25535,57536,26538,49532,70-3,01-0,56
FTSEB434,60432,58431,68439,03431,402,920,68
FTSED3.021,733.040,363.048,143.047,753.019,74-26,41-0,87
FTSEGTI2.420,732.429,652.430,812.435,222.414,84-10,08-0,41
FTSEM1.430,701.428,941.429,451.435,211.427,171,250,09
FTSEMSFW4.358,894.344,934.345,664.382,214.335,0913,230,30
HELMSI1.359,281.363,981.365,301.368,631.356,67-6,02-0,44
REALCONS2,162,082,102,182,050,062,864.8312.300
TITC14,9815,1015,1015,1014,98-0,12-0,79344.84022.930
ΑΒΑΞ1,091,121,121,121,09-0,03-2,6862.89656.788
ΑΒΕ0,500,500,500,500,490,0003.8497.750
ΑΔΑΚ21,6021,8021,4921,8021,600,110,512.12798
ΑΔΜΗΕ2,472,502,502,532,46-0,03-1,20250.701100.834
ΑΚΡΙΤ0,520,520,520,520,520,0003160
ΑΛΜΥ1,911,951,951,981,91-0,04-2,0533.06317.147
ΑΛΦΑ1,131,131,131,141,120,00013.036.70311.532.573
ΑΝΔΡΟ29,0029,4029,2029,4028,60-0,20-0,687.822272
ΑΝΕΚ0,070,070,070,070,070,0009135
ΑΡΑΙΓ5,075,105,125,175,07-0,05-0,98210.42741.204
ΑΡΑΙΓΟ199,83100,1799,35100,2099,830,480,4817.00717
ΑΣΚΟ2,142,102,082,142,060,062,881.283615
ΑΣΤΑΚ9,359,159,059,709,000,303,3131.5293.415
ΑΤΡΑΣΤ4,504,604,684,604,48-0,18-3,8529.2696.470
ΑΤΤ3,793,853,863,883,77-0,07-1,8127.7357.253
ΑΤΤΙΚΑ1,071,081,081,121,07-0,01-0,9323.04321.130
ΑΤΤΙΚΑΟ198,5998,5998,1098,5998,590,490,504.9305
ΒΙΟ4,364,474,474,484,36-0,11-2,46320.66672.123
ΒΙΟΚΑ1,541,461,471,541,460,074,762.6331.789
ΒΙΟΣΚ0,580,600,590,600,58-0,01-1,6914.87325.525
ΒΙΟΤ0,340,340,340,350,330,0001.6164.790
ΒΚΑΙΦΟ199,99100,8999,90100,8999,990,090,09105.007105
ΒΟΣΥΣ2,122,142,102,202,020,020,952.5031.180
ΒΥΤΕ2,782,732,742,812,730,041,4623.5328.469
ΓΔ891,30894,03894,74899,03889,92-3,44-0,3863.238.47627.519.773
ΓΕΒΚΑ1,221,181,231,231,18-0,01-0,812.6682.213
ΓΕΚΤΕΡΝΑ9,709,749,739,819,64-0,03-0,31804.28582.771
ΓΕΚΤΕΡΝΑΟ298,0098,0198,0098,0197,750,000376.273384
ΔΑΣ1.872,461.887,111.878,471.887,111.864,08-6,01-0,3246.69810.430
ΔΒΠ3.684,443.682,643.685,613.723,463.648,23-1,17-0,032.525.485314.843
ΔΕΗ9,159,008,999,188,990,161,784.663.856511.980
ΔΕΛΤΕΧΟ1100,00100,00100,00100,00100,000,0005.2408
ΔΕΜ51,3651,4851,2251,5451,050,140,27672.108165.842
ΔΚΥ3.178,113.200,673.200,473.210,663.173,33-22,36-0,701.391.329515.169
ΔΚΩ4.927,574.874,814.893,194.940,014.874,8134,380,706.083.841724.184
ΔΟΜΙΚ0,730,740,750,750,73-0,02-2,6717.20723.325
ΔΠΑ3.590,203.578,503.571,823.600,773.560,5418,380,512.344.429193.565
ΔΠΟ7.427,617.553,647.588,577.553,647.405,39-160,96-2,122.635.477246.090
ΔΠΥ7.210,637.345,957.354,347.380,167.204,61-143,71-1,95753.544328.002
ΔΡΟΜΕ0,410,410,400,410,400,012,506.55616.029
ΔΤΑ2.103,872.092,962.122,842.133,652.092,96-18,97-0,895.037.371399.556
ΔΤΛ4.298,324.390,724.379,694.401,614.280,36-81,37-1,869.756.576823.545
ΔΤΠ10.981,2811.075,9511.138,7311.121,2510.972,31-157,45-1,411.486.403110.900
ΔΤΡ574,21571,54570,35580,06569,983,860,6828.823.52923.114.763
ΔΤΧ1.820,031.814,141.814,261.836,351.808,315,770,32748.135121.343
ΕΒΡΟΦ0,990,951,001,000,95-0,01-1,001.6101.659
ΕΕΕ29,3229,5829,7529,7129,30-0,43-1,45849.36928.788
ΕΚΤΕΡ1,221,231,221,251,210,000111.16890.999
ΕΛΒΕ7,257,257,457,357,25-0,20-2,686.635914
ΕΛΓΕΚ0,480,470,450,480,460,036,6710.76222.931
ΕΛΛ16,7016,9016,7816,9016,66-0,08-0,4814.802881
ΕΛΛΑΚΤΩΡ1,411,451,441,451,41-0,03-2,08111.89778.562
ΕΛΠΕ6,146,176,146,186,100,000264.90443.228
ΕΛΣΤΡ2,412,362,402,432,330,010,4233.85714.123
ΕΛΤΟΝ1,811,841,871,881,81-0,06-3,2119.68110.809
ΕΛΧΑ1,861,901,901,911,86-0,04-2,11296.370156.453
ΕΝΤΕΡ4,864,884,864,944,840,00081.58916.728
ΕΠΣΙΛ16,5016,6016,5016,9516,200,000397.31724.085
ΕΣΥΜΒ0,640,650,640,650,630,0007861.225
ΕΤΕ2,552,572,562,622,55-0,01-0,397.008.3392.706.653
ΕΥΑΠΣ4,654,634,634,704,610,020,4377.67416.632
ΕΥΔΑΠ7,527,617,617,727,52-0,09-1,1879.32710.376
ΕΥΠΙΚ4,624,684,654,684,58-0,03-0,6533.4467.210
ΕΥΡΩΒ0,890,870,870,900,870,022,307.173.9878.072.449
ΕΧΑΕ3,713,703,703,763,700,010,27311.00183.817
ΙΑΔΑΚ21,6021,6621,6921,8121,57-0,09-0,41
ΙΑΤΡ1,771,761,781,771,75-0,01-0,5611.6726.617
ΙΚΤΙΝ0,800,790,790,810,790,011,27127.464159.237
ΙΛΥΔΑ1,401,351,381,401,350,021,451.3831.009
ΙΝΚΑΤ2,122,082,092,142,060,031,4446.97122.167
ΙΝΛΙΦ4,144,104,124,184,100,020,4913.3913.250
ΙΝΛΟΤ0,510,530,500,530,510,012,0081.807157.907
ΙΝΤΕΚ3,443,433,443,453,400,0004.4761.304
ΙΝΤΕΡΚΟ7,007,007,057,007,00-0,05-0,715.530790
ΙΝΤΕΤ0,850,870,860,870,85-0,01-1,16555650
ΙΝΤΚΑ2,031,991,992,091,990,042,01453.725222.090
ΚΑΙΡΟΜΕΖ0,130,130,130,130,120,00071.667551.342
ΚΑΜΠ2,422,352,432,422,35-0,01-0,413.3151.401
ΚΑΡΕΛ284,00284,00276,00284,00282,008,002,9011.92242
ΚΕΚΡ2,272,202,222,272,200,052,2512.6185.660
ΚΛΜ0,690,710,690,710,690,0004.7056.798
ΚΜΟΛ2,882,922,942,922,86-0,06-2,042.588900
ΚΟΡΑΛΟ1101,70101,70101,75101,70101,70-0,05-0,0527.45927
ΚΟΡΔΕ0,540,530,540,540,520,00010.64520.300
ΚΟΥΑΛ0,290,290,290,290,280,00013.99648.754
ΚΟΥΕΣ14,6414,6814,5414,7014,460,100,69188.87012.969
ΚΡΙ8,047,967,968,067,800,081,01633.84979.832
ΛΑΒΙ0,410,410,410,410,410,0006.19215.101
ΛΑΜΔΑ7,437,507,507,537,41-0,07-0,93634.00984.724
ΛΑΜΔΑΟ1101,30101,20101,50101,40101,20-0,20-0,2097.25096
ΛΑΜΨΑ19,6019,6019,6019,6019,600,0001.960100
ΛΑΝΑΚ1,151,051,141,151,050,010,88134127
ΛΕΒΚ0,380,380,420,390,38-0,04-9,527682.000
ΛΙΒΑΝ0,210,210,210,210,210,000943
ΛΟΥΛΗ2,602,522,582,602,520,020,781.601631
ΛΥΚ1,491,511,511,511,48-0,02-1,322.4191.630
ΜΑΘΙΟ0,520,510,500,530,510,024,001.8723.627
ΜΕΒΑ2,202,172,202,202,170,0001.296592
ΜΕΝΤΙ3,053,003,003,123,000,051,6712.7444.149
ΜΕΡΚΟ47,6047,6047,2049,0047,400,400,855.145108
ΜΙΓ0,030,030,030,030,030,00015.320530.341
ΜΙΝ0,600,600,520,600,600,0815,381221
ΜΟΗ14,7014,6314,5914,7514,410,110,752.206.442150.508
ΜΟΗΟ198,7998,8198,9498,8198,70-0,15-0,15142.247144
ΜΟΝΤΑ0,590,590,580,600,580,011,72379641
ΜΟΤΟ1,401,401,381,401,370,021,454.6783.350
ΜΟΥΖΚ0,660,680,660,680,630,00018.96329.183
ΜΠΕΛΑ13,1013,3513,4213,3513,04-0,32-2,382.581.193196.221
ΜΠΡΙΚ2,052,062,052,062,030,000171.72484.319
ΜΠΤΚ0,710,720,710,720,700,0001.0041.400
ΜΥΤΙΛ14,9014,9014,9015,0814,710,0001.792.055120.478
ΝΑΚΑΣ2,082,082,082,082,020,0002.5721.242
ΝΑΥΠ1,241,171,271,241,17-0,03-2,361.2061.015
ΞΥΛΚ0,290,290,280,290,290,013,578.76730.200
ΟΛΘ25,9026,3026,3026,3025,80-0,40-1,5211.532445
ΟΛΠ18,8818,7418,8018,8818,700,080,43121.0156.435
ΟΛΥΜΠ1,681,701,711,711,68-0,03-1,7526.46415.701
ΟΠΑΠ13,3813,3013,5013,5713,30-0,12-0,894.834.640359.870
ΟΠΑΠΟ2101,30100,00101,34101,4599,95-0,04-0,04737.366733
ΟΤΕ15,3015,6115,6115,6915,22-0,31-1,999.300.049602.079
ΟΤΟΕΛ8,008,008,008,047,900,00033.8394.227
ΠΑΙΡ0,890,940,930,940,89-0,04-4,302.6622.970
ΠΑΠ2,172,172,152,172,140,020,934.3352.014
ΠΕΙΡ1,451,441,441,461,430,010,692.937.5192.027.259
ΠΕΡΦ13,6013,6513,6514,0013,30-0,05-0,37160.61511.733
ΠΕΤΡΟ7,627,507,447,627,500,182,4231.8234.209
ΠΛΑΘ7,057,007,057,146,950,000268.39838.118
ΠΛΑΙΣ4,244,224,184,274,200,061,4433.7097.968
ΠΛΑΚΡ17,9017,9017,8017,9017,800,100,5610.416583
ΠΡΔ0,350,350,360,350,35-0,01-2,781.7405.000
ΠΡΕΖΤ5,755,755,755,755,750,0005.520960
ΠΡΕΜΙΑ1,491,521,501,531,48-0,01-0,6717.02311.399
ΠΡΟΝΤΕΑ7,657,957,657,957,450,0003.063398
ΠΡΟΝΤΕΑΟ198,0197,0098,0198,0194,120,000298.278305
ΠΡΟΦ5,445,445,445,505,400,00046.8868.605
ΡΕΒΟΙΛ1,331,301,331,341,290,00012.6359.730
ΣΑΓΔ1.523,331.527,991.529,201.536,551.520,97-5,87-0,38
ΣΑΡ8,888,968,918,968,79-0,03-0,3498.80711.211
ΣΑΡΑΝ1,451,311,451,451,310,0009170
ΣΑΤΟΚ0,040,040,040,040,040,0001915.100
ΣΕΝΤΡ0,300,300,300,300,290,0004.44315.201
ΣΙΔΜΑ2,702,642,642,722,600,062,276.8342.556
ΣΠΕΙΣ9,809,709,849,809,66-0,04-0,418.053825
ΣΠΙ0,770,770,790,770,77-0,02-2,53385500
ΤΕΝΕΡΓ11,6011,3411,5011,6011,260,100,871.176.495102.404
ΤΕΝΕΡΓΧΟ299,90100,0099,61100,0099,900,290,2989.96390
ΤΖΚΑ3,063,093,113,103,06-0,05-1,6141.89913.608
ΤΡΑΣΤΟΡ0,910,910,880,910,910,033,41533590
ΦΒΜΕΖΖ0,050,050,050,050,050,00044.576897.325
ΦΙΕΡ0,590,540,580,590,540,011,722.1763.757
ΦΛΕΞΟ6,706,706,706,706,700,00013420
ΦΡΙΓΟ0,170,170,170,170,170,0007.06441.404
ΦΡΛΚ4,054,074,054,074,010,000637.115157.259
ΧΑΙΔΕ0,680,660,660,720,660,023,031.7362.549