Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI3.754,713.762,363.746,623.777,273.742,728,090,22
ASIP3.466,663.476,333.476,073.486,953.463,51-9,41-0,27
CENER2,802,832,822,832,79-0,02-0,71132.76347.358
DAP5.110,965.100,905.117,635.148,615.100,90-6,67-0,13
DEA5.126,745.191,815.148,165.211,575.104,32-21,42-0,42
DPP8.506,148.537,718.533,038.537,718.495,12-26,89-0,32
DXY833,15840,10834,16840,10821,79-1,01-0,12
FT140527,32528,45526,08530,36525,861,240,2423.628.47514.856.380
FT40M1.380,431.388,081.381,281.393,261.378,74-0,85-0,061.767.0946.223.547
FTASE2.192,242.198,862.188,142.207,442.187,614,100,1921.365.0008.340.341
FTSE2.192,132.198,602.188,142.207,092.187,963,990,18
FTSEA536,12537,27534,95539,22534,751,170,22
FTSEB443,18445,84442,43447,61442,510,750,17
FTSED3.062,553.067,173.052,493.077,363.054,0110,060,33
FTSEGTI2.477,792.490,102.469,532.496,552.473,048,260,33
FTSEM1.380,431.388,081.381,281.392,991.378,75-0,85-0,06
FTSEMSFW3.542,413.564,023.563,293.581,523.538,24-20,88-0,59
HELMSI1.400,381.402,871.399,541.407,651.399,340,840,06
TITC17,3617,2217,1217,3817,200,241,40286.54816.548
ΑΒΑΞ1,171,181,181,181,15-0,01-0,8542.54436.456
ΑΒΕ0,340,320,330,350,320,013,0319.27157.209
ΑΔΜΗΕ2,712,692,692,722,690,020,74135.30450.091
ΑΚΡΙΤ0,420,420,420,420,420,0003583
ΑΛΜΥ1,751,771,741,771,720,010,5710.7946.205
ΑΛΦΑ1,301,311,311,321,30-0,01-0,761.776.3501.359.260
ΑΝΕΚ0,050,050,040,050,050,0125,0057512.785
ΑΡΑΙΓ5,655,515,555,755,510,101,80181.44132.021
ΑΡΑΙΓΟ198,5798,57100,0098,5798,57-1,43-1,436.9007
ΑΣΚΟ2,482,402,462,482,400,020,8110.8684.405
ΑΣΤΑΚ6,856,756,606,856,750,253,793.079454
ΑΤΤ0,150,160,160,160,14-0,01-6,25249.4091.678.312
ΑΤΤΙΚΑ1,031,091,091,111,03-0,06-5,5052.33250.114
ΒΙΝΤΑ4,704,704,744,704,70-0,04-0,8415032
ΒΙΟ4,844,834,834,934,830,010,21374.81976.820
ΒΙΟΣΚ0,320,320,330,330,32-0,01-3,037.09621.997
ΒΙΟΤ0,420,420,420,420,420,0004641.105
ΒΟΣΥΣ1,781,821,781,831,780,0008.4114.700
ΒΥΤΕ2,512,452,402,592,450,114,58130.38552.081
ΓΔ904,28906,82903,48910,28903,230,800,0923.528.78114.690.613
ΓΕΒΚΑ1,001,001,031,031,00-0,03-2,919.6789.599
ΓΕΚΤΕΡΝΑ9,9010,0010,0610,009,87-0,16-1,59693.59469.843
ΓΕΚΤΕΡΝΑΟ1104,37104,37104,73104,37104,37-0,36-0,3474.10371
ΓΕΚΤΕΡΝΑΟ298,5098,4599,0199,3098,45-0,51-0,5254.22455
ΔΑΙΟΣ3,003,003,283,003,00-0,28-8,5415050
ΔΑΣ1.993,132.009,071.993,132.009,071.989,140,00051.50710.259
ΔΒΠ3.735,293.738,763.710,493.748,443.720,4324,800,671.454.785228.440
ΔΕΗ9,079,239,249,349,03-0,17-1,841.796.292197.045
ΔΕΜ56,4956,2256,1456,7956,150,350,62331.490108.014
ΔΚΥ3.328,943.324,903.331,863.343,893.324,90-2,92-0,091.155.734239.505
ΔΚΩ5.152,475.192,015.193,295.226,355.136,38-40,82-0,792.521.985303.168
ΔΟΜΙΚ0,630,650,650,650,63-0,02-3,081.0071.550
ΔΠΑ3.495,793.484,213.491,443.532,013.484,214,350,12673.59885.760
ΔΠΟ8.859,979.025,888.777,799.026,028.793,3782,180,94751.529128.041
ΔΠΥ7.960,897.943,817.938,978.090,557.941,5121,920,28400.644110.001
ΔΡΟΜΕ0,500,510,500,510,490,00019.93740.175
ΔΤΑ1.934,691.925,741.923,591.948,791.925,7411,100,581.123.383115.532
ΔΤΛ4.122,164.127,624.149,374.167,744.105,15-27,21-0,662.640.196256.672
ΔΤΠ10.929,7610.904,1010.844,9010.947,3410.853,4784,860,7890.12310.516
ΔΤΡ585,55589,06584,56591,40584,660,990,178.878.6148.621.910
ΔΤΧ1.331,761.316,721.315,071.345,231.315,0116,691,27310.444115.805
ΕΒΡΟΦ1,131,171,171,171,10-0,04-3,423.5503.188
ΕΕΕ29,2029,1328,9729,2628,990,230,7942.1591.443
ΕΚΤΕΡ1,111,121,111,121,090,0008.7437.901
ΕΛΓΕΚ0,310,310,290,310,310,026,903321.087
ΕΛΛ15,2815,5215,3415,5215,28-0,06-0,395.990391
ΕΛΛΑΚΤΩΡ1,361,381,371,391,36-0,01-0,7356.77441.526
ΕΛΠΕ6,436,356,396,466,350,040,63413.78964.325
ΕΛΣΤΡ1,811,801,831,811,77-0,02-1,093.2361.800
ΕΛΤΟΝ1,601,631,611,631,60-0,01-0,622.3281.436
ΕΛΧΑ2,092,152,102,162,08-0,01-0,48813.855387.256
ΕΝΤΕΡ3,593,583,513,603,560,082,287.3112.041
ΕΠΙΛΚ0,190,190,190,190,190,0002.18311.492
ΕΠΣΙΛ5,285,285,305,305,24-0,02-0,3814.6082.776
ΕΤΕ2,502,522,472,532,490,031,211.419.997565.842
ΕΥΑΠΣ5,025,085,065,085,00-0,04-0,7943.1748.597
ΕΥΔΑΠ8,989,009,029,028,88-0,04-0,4497.74010.910
ΕΥΠΙΚ5,005,005,005,064,990,00051.50710.259
ΕΥΡΩΒ0,790,790,790,800,790,0002.602.5273.289.006
ΕΧ0,700,750,700,750,700,0001.4001.900
ΕΧΑΕ4,294,314,284,314,230,010,23181.98042.573
ΙΑΔΑΚ22,3322,4022,2922,4822,290,040,18
ΙΑΣΩ1,501,501,501,511,500,0001.6971.131
ΙΑΤΡ1,701,661,711,701,66-0,01-0,58583347
ΙΚΤΙΝ0,900,920,900,920,900,00044.73149.206
ΙΛΥΔΑ1,401,431,431,431,40-0,03-2,109.2186.548
ΙΝΚΑΤ1,781,791,721,801,740,063,4919.40610.930
ΙΝΛΙΦ4,004,024,104,024,00-0,10-2,4418.2334.556
ΙΝΛΟΤ0,140,140,150,140,14-0,01-6,6714.17799.500
ΙΝΤΕΚ3,153,203,213,353,15-0,06-1,8733.40110.417
ΙΝΤΕΤ0,760,760,790,760,76-0,03-3,801.4371.885
ΙΝΤΚΑ1,491,501,501,531,48-0,01-0,67112.54175.122
ΚΑΙΡΟΜΕΖ0,120,130,120,130,120,00021.878179.396
ΚΑΜΠ1,751,731,751,761,730,00018.64510.650
ΚΑΡΕΛ320,00310,00328,00320,00310,00-8,00-2,4416.16052
ΚΕΚΡ1,871,881,881,901,87-0,01-0,5311.2335.970
ΚΕΠΕΝ1,951,961,971,961,95-0,02-1,024.5552.330
ΚΛΜ0,700,700,700,700,680,0004.1206.018
ΚΟΡΑΛΟ1102,10102,10102,00102,10102,100,100,103.0633
ΚΟΥΑΛ0,260,270,260,270,250,0009.69237.664
ΚΟΥΕΣ12,7212,5012,5413,0012,500,181,44113.4568.914
ΚΡΙ7,507,607,507,667,500,00044.4145.885
ΚΥΡΙΟ1,511,471,451,511,470,064,1411.2327.550
ΛΑΒΙ0,460,490,490,490,46-0,03-6,121.2872.725
ΛΑΜΔΑ7,577,557,587,647,55-0,01-0,132.739.138360.882
ΛΑΜΔΑΟ1101,12101,12101,20101,12101,10-0,08-0,0814.15614
ΛΟΓΟΣ1,141,041,041,151,040,109,6250.21145.150
ΛΥΚ1,681,711,681,711,630,0003.2381.952
ΜΑΘΙΟ0,510,500,500,510,500,012,001.8483.623
ΜΕΒΑ2,022,002,002,022,000,021,002.5011.245
ΜΕΝΤΙ2,242,202,262,242,20-0,02-0,883.1591.430
ΜΕΡΚΟ57,5056,0056,5057,5056,001,001,7785915
ΜΙΓ0,030,030,030,030,030,000114.6034.073.252
ΜΟΗ13,8013,9813,8213,9813,76-0,02-0,14255.09818.395
ΜΟΗΟ1100,35100,35100,41100,45100,35-0,06-0,0668.24068
ΜΟΝΤΑ0,580,600,620,600,57-0,04-6,456.34011.000
ΜΟΤΟ1,401,421,401,421,390,00042.53230.362
ΜΟΥΖΚ0,580,550,540,580,550,047,4112.96822.803
ΜΠΕΛΑ16,1616,4816,0016,4816,030,161,00611.49237.880
ΜΠΡΙΚ1,921,941,931,961,92-0,01-0,5282.54742.479
ΜΠΤΚ0,380,380,380,380,380,0003.3668.812
ΜΥΤΙΛ15,1715,1715,0415,2315,090,130,86835.03355.135
ΝΑΥΠ0,920,900,900,920,900,022,221.0981.220
ΟΛΘ27,8028,0028,0028,0027,70-0,20-0,714.179150
ΟΛΠ20,5520,5520,5520,7020,500,00045.7702.227
ΟΛΥΜΠ1,511,511,511,521,500,00034.89323.085
ΟΠΑΠ12,2412,2012,1812,3512,200,060,49930.71075.961
ΟΠΑΠΟ2101,60101,90101,95102,00101,60-0,35-0,34192.427189
ΟΤΕ14,7814,8014,8814,9514,72-0,10-0,672.368.487160.016
ΟΤΟΕΛ7,227,307,197,307,190,030,4280.91811.201
ΠΑΙΡ1,141,101,131,141,100,010,887.6166.877
ΠΑΠ2,222,262,242,272,22-0,02-0,89119.65353.177
ΠΕΙΡ1,631,631,621,651,620,010,622.830.3321.729.490
ΠΕΡΦ10,0010,059,9010,109,900,101,0132.1943.220
ΠΕΤΡΟ6,746,606,606,786,600,142,1234.6235.168
ΠΛΑΘ6,036,055,946,075,900,091,52355.68459.456
ΠΛΑΙΣ4,164,294,214,294,04-0,05-1,1994.74622.901
ΠΛΑΚΡ17,1017,7017,7017,7017,10-0,60-3,391.67095
ΠΡΕΜΙΑ1,721,731,651,731,720,074,241.9531.130
ΠΡΟΦ4,784,894,804,894,76-0,02-0,4228.7466.021
ΡΕΒΟΙΛ1,531,571,501,571,530,032,004.7113.040
ΣΑΓΔ1.521,591.525,861.520,241.531,691.519,821,350,09
ΣΑΡ8,778,808,808,808,75-0,03-0,3462.6457.131
ΣΑΡΑΝ0,980,981,080,980,98-0,10-9,262020
ΣΑΤΟΚ0,040,030,030,040,030,0133,3363919.548
ΣΕΝΤΡ0,270,280,270,280,270,0004.28715.700
ΣΙΔΜΑ0,900,900,890,900,900,011,121.8002.000
ΣΠΕΙΣ7,407,187,187,687,180,223,06159.16721.534
ΣΠΙ0,640,620,620,650,620,023,2323.61437.630
ΣΠΥΡ0,190,190,180,190,190,015,5642225
ΤΕΝΕΡΓ12,2612,3812,2412,3812,240,020,16449.97636.625
ΤΡΑΣΤΟΡ0,850,850,860,850,85-0,01-1,168451.000
ΦΟΥΝΤΛ0,760,790,790,790,76-0,03-3,806.2928.068
ΦΡΙΓΟ0,100,110,110,110,10-0,01-9,0959.189566.869
ΦΡΛΚ4,504,484,464,524,480,040,90177.00439.346
Απόρρητο Απόρρητο