Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI2.721,202.712,182.708,332.736,172.709,6412,870,48
ASIP2.905,742.866,512.863,922.922,122.866,5141,821,46
CENER1,761,771,781,781,72-0,02-1,12430.118245.998
DAP4.203,264.147,004.112,024.284,194.135,3491,242,22
DEA4.204,664.253,804.252,764.285,064.188,16-48,10-1,13
DPP8.822,499.002,198.957,089.002,198.782,28-134,59-1,50
DXY668,92669,87667,99684,86667,330,930,14
FT140434,87429,37429,20434,97428,795,671,3289.112.97646.354.978
FT40M1.012,491.007,291.006,351.017,361.007,296,140,612.213.5487.515.511
FTASE1.753,731.730,631.725,501.756,121.726,7428,231,6486.473.37338.195.541
FTSE1.753,751.733,621.725,521.755,411.726,9128,231,64
FTSEA434,73430,85429,22434,73428,755,511,28
FTSEB303,39297,15295,32303,39293,908,072,73
FTSED2.580,622.572,562.561,572.590,412.561,3619,050,74
FTSEGTI1.976,161.970,391.968,951.987,961.965,487,210,37
FTSEM1.036,761.033,781.033,191.044,191.033,513,570,352.260.4297.739.572
FTSEMSFW2.828,102.796,512.796,082.829,632.796,3932,021,15
HELMSI1.143,461.134,511.132,381.148,181.134,5111,080,98
TITC13,6013,5613,6013,7413,300,000542.44840.092
ΑΒΑΞ0,580,580,580,600,580,000154.291261.970
ΑΒΕ0,250,240,240,250,240,014,176.26225.456
ΑΔΑΚ17,3917,4917,1217,5817,390,271,5824.3331.391
ΑΔΜΗΕ2,452,472,472,502,45-0,02-0,811.351.424547.038
ΑΛΜΥ0,930,950,930,950,910,00012.08313.059
ΑΛΦΑ0,710,710,710,720,700,0007.408.56110.451.491
ΑΝΕΚ0,040,040,040,040,040,0002.60761.341
ΑΡΑΙΓ4,214,024,004,233,980,215,25430.058105.375
ΑΡΑΙΓΟ196,9596,9597,5097,0095,50-0,55-0,569.65210
ΑΣΚΟ1,951,951,921,971,920,031,5625.86413.300
ΑΤΤ0,220,220,220,230,220,00093.917429.236
ΑΤΤΙΚΑ0,880,860,880,910,860,00016.42018.847
ΑΤΤΙΚΑΟ189,9987,2689,7389,9986,500,260,2931.66736
ΒΙΟ3,783,863,833,873,77-0,05-1,31506.315133.228
ΒΙΟΚΑ0,710,700,740,750,68-0,03-4,054.4516.199
ΒΙΟΣΚ0,250,250,250,250,240,00016.20765.741
ΒΥΤΕ1,201,191,191,221,190,010,8420.58817.190
ΓΔ736,60729,29726,92737,45726,439,681,3388.995.75645.941.064
ΓΕΒΚΑ0,820,800,830,820,78-0,01-1,209.31011.624
ΓΕΚΤΕΡΝΑ7,257,007,007,327,000,253,571.571.965219.783
ΓΕΚΤΕΡΝΑΟ1103,20103,10103,46103,25103,10-0,26-0,25191.866186
ΓΕΚΤΕΡΝΑΟ298,3998,1298,1698,3997,110,230,2370.35972
ΔΒΠ2.695,202.674,902.675,422.709,792.666,3819,780,745.981.657969.970
ΔΕΗ6,856,536,506,946,530,355,386.977.4051.038.761
ΔΕΜ48,8848,2947,7848,9047,751,102,30466.602131.355
ΔΚΥ2.622,412.569,752.572,582.640,132.566,2349,831,947.321.6423.756.307
ΔΚΩ4.377,654.310,904.301,254.406,224.307,1276,401,789.477.6831.694.631
ΔΟΜΙΚ0,330,330,330,340,320,00012.15436.707
ΔΠΑ2.827,282.888,792.878,932.906,982.827,28-51,65-1,798.891.239959.656
ΔΠΟ8.031,277.995,647.995,458.093,797.992,2135,820,451.835.582290.728
ΔΠΥ6.028,566.097,736.092,786.147,915.999,04-64,22-1,05494.472182.362
ΔΡΟΜΕ0,400,410,410,430,38-0,01-2,4420.03850.632
ΔΤΑ1.519,971.464,091.425,171.538,041.464,0994,806,6519.436.2822.087.465
ΔΤΛ3.769,633.722,353.757,693.772,183.706,3611,940,326.780.842658.694
ΔΤΠ9.130,749.063,019.151,519.141,409.035,84-20,77-0,23995.62257.671
ΔΤΡ400,86392,60390,19400,86388,3110,672,7322.161.61028.198.622
ΔΤΧ899,66892,41892,29905,75891,237,370,83186.951224.198
ΔΥΓ437,61443,07429,52443,70437,618,091,881.6841.095
ΕΒΡΟΦ0,800,800,800,820,780,0007.8559.792
ΕΕΕ24,3824,4324,4324,4524,12-0,05-0,20965.00039.835
ΕΚΤΕΡ0,880,880,880,910,870,00042.60747.942
ΕΛΒΕ5,204,804,805,204,800,408,3331.7866.237
ΕΛΓΕΚ0,260,260,260,260,260,000160620
ΕΛΛ15,2015,0815,2015,3815,000,000211.36213.991
ΕΛΛΑΚΤΩΡ1,621,551,551,701,530,074,524.997.6653.070.174
ΕΛΠΕ5,595,575,465,655,480,132,381.596.699285.327
ΕΛΣΤΡ1,071,081,051,081,030,021,907.8817.454
ΕΛΤΟΝ1,351,351,331,361,300,021,5022.12716.696
ΕΛΧΑ1,671,731,691,731,64-0,02-1,18132.66879.161
ΕΝΤΕΡ1,941,921,921,951,910,021,0424.12512.521
ΕΠΙΛΚ0,180,180,190,180,18-0,01-5,264242.422
ΕΠΣΙΛ3,383,003,083,383,000,309,7448.16014.806
ΕΣΥΜΒ0,220,220,210,220,220,014,7631.992147.400
ΕΤΕ1,521,471,461,521,440,064,116.941.5844.654.486
ΕΥΑΠΣ4,234,124,104,274,120,133,1740.4049.588
ΕΥΔΑΠ6,866,856,856,956,850,010,15389.59556.529
ΕΥΠΙΚ4,654,704,704,704,61-0,05-1,0669.56614.914
ΕΥΡΩΒ0,500,480,480,500,480,024,175.218.90510.679.423
ΕΧΑΕ3,273,303,293,343,26-0,02-0,611.265.229383.064
ΙΑΔΑΚ17,5717,3717,2917,5917,300,281,62
ΙΑΣΩ1,281,251,251,301,250,032,40506399
ΙΑΤΡ1,401,401,391,441,370,010,729.0406.454
ΙΚΤΙΝ0,590,580,570,590,580,023,5193.413159.351
ΙΛΥΔΑ0,520,530,520,530,510,0003.8817.609
ΙΝΚΑΤ1,381,301,331,381,300,053,7649.17736.236
ΙΝΛΟΤ0,160,150,150,160,150,016,6747.701309.122
ΙΝΤΕΚ1,591,411,471,601,410,128,1615.69310.610
ΙΝΤΕΡΚΟ6,206,156,256,206,00-0,05-0,8010.2331.690
ΙΝΤΕΤ0,710,710,690,710,710,022,90283399
ΙΝΤΚΑ0,790,800,790,800,770,000128.034162.342
ΚΑΙΡΟΜΕΖ0,100,100,100,100,100,00093.902929.041
ΚΑΜΠ1,171,161,151,181,140,021,7412.83111.004
ΚΑΡΕΛ260,00260,00260,00260,00260,000,0007803
ΚΕΚΡ2,352,372,402,422,35-0,05-2,0854.49222.960
ΚΛΜ0,560,560,560,560,540,0005.2269.343
ΚΜΟΛ2,142,102,062,202,080,083,88306144
ΚΟΡΑΛΟ1101,80101,80102,05101,80101,80-0,25-0,2411.19811
ΚΟΡΔΕ0,210,220,210,220,200,0002.95714.251
ΚΟΥΑΛ0,230,230,230,230,220,00038.484170.809
ΚΟΥΕΣ9,309,309,209,429,220,101,0966.7077.167
ΚΡΙ6,426,666,586,666,42-0,16-2,4322.9813.520
ΚΤΗΛΑ1,221,171,191,221,170,032,521.2821.092
ΚΥΡΙΟ1,101,101,081,101,080,021,856.4735.896
ΛΑΒΙ0,500,470,470,500,470,036,381.2662.570
ΛΑΜΔΑ6,156,066,006,306,040,152,502.967.537479.282
ΛΑΜΔΑΟ199,9099,8099,9199,9099,80-0,01-0,01109.860110
ΛΑΜΨΑ19,6019,6019,3019,6019,600,301,553.920200
ΛΟΓΟΣ0,480,460,480,480,460,00046101
ΛΥΚ1,281,261,261,311,250,021,5929.08522.893
ΜΑΘΙΟ0,360,350,380,370,35-0,02-5,266871.935
ΜΑΣΟΠ1,691,621,781,701,61-0,09-5,063.0531.850
ΜΕΒΑ1,551,531,541,561,500,010,653.3542.190
ΜΕΝΤΙ1,661,701,691,711,66-0,03-1,781.178696
ΜΕΡΚΟ47,0046,6047,9047,2046,50-0,90-1,8814.570312
ΜΙΓ0,040,040,040,040,040,000229.2846.110.423
ΜΟΗ10,8011,1911,2511,3310,80-0,45-4,007.307.933664.920
ΜΟΝΤΑ0,390,390,360,390,390,038,333881.000
ΜΟΤΟ0,970,980,950,980,950,022,115.5985.880
ΜΟΥΖΚ0,350,340,340,350,340,012,941.6894.962
ΜΠΕΛΑ14,8714,9914,8014,9914,720,070,471.581.954106.286
ΜΠΡΙΚ1,871,871,841,881,830,031,6333.44217.897
ΜΥΤΙΛ10,8010,6810,6810,8610,620,121,124.785.775444.554
ΝΑΥΠ0,580,560,580,590,550,0004.5807.987
ΝΙΟΥΣ0,490,490,490,490,490,00025
ΝΤΟΠΛΕΡ0,450,470,470,470,45-0,02-4,26295643
ΞΥΛΚ0,160,160,160,160,160,0004653.000
ΟΛΘ24,4024,9024,1024,9023,800,301,2467.1452.760
ΟΛΠ18,8618,7218,8619,0018,700,000176.2759.335
ΟΛΥΜΠ1,381,401,411,421,37-0,03-2,13140.861101.953
ΟΠΑΠ9,659,309,049,809,300,616,7519.599.2652.038.905
ΟΠΑΠΟ2100,50101,70101,27101,70100,50-0,77-0,7650.48750
ΟΤΕ13,6613,6213,6213,6713,430,040,296.850.020505.308
ΟΤΟΕΛ5,455,455,415,455,310,040,74127.36023.596
ΠΑΙΡ0,570,590,590,590,53-0,02-3,397.32613.128
ΠΑΠ2,522,522,522,522,490,00020.6548.250
ΠΕΙΡ1,111,101,101,131,070,010,913.069.2672.777.028
ΠΕΡΦ6,156,256,306,256,10-0,15-2,3814.2112.320
ΠΕΤΡΟ5,805,855,755,855,650,050,8714.1792.460
ΠΛΑΘ3,283,403,403,403,28-0,12-3,53442.827132.938
ΠΛΑΙΣ3,683,613,613,683,600,071,9425.4957.011
ΠΛΑΚΡ15,3515,3515,2515,4015,350,100,661.38290
ΠΠΑΚ5,255,255,205,255,250,050,961.050200
ΠΡΔ0,190,190,190,190,190,000124650
ΠΡΕΖΤ3,643,643,603,643,640,041,1129180
ΠΡΟΦ3,883,903,943,943,88-0,06-1,5245.98311.784
ΡΕΒΟΙΛ0,680,690,670,700,650,011,498.71312.731
ΣΑΓΔ1.236,601.224,331.220,341.238,021.219,5216,261,33
ΣΑΡ9,109,309,259,309,06-0,15-1,6253.7555.857
ΣΑΤΟΚ0,030,020,030,030,020,000351.500
ΣΕΝΤΡ0,240,230,240,240,230,0005.02721.602
ΣΙΔΜΑ0,470,470,460,470,470,012,17338720
ΣΠΕΙΣ4,344,124,004,354,110,348,5034.6008.160
ΣΠΙ0,460,460,460,460,460,00025
ΣΠΥΡ0,180,180,180,190,180,0007213.972
ΤΕΝΕΡΓ12,9813,1013,0813,1812,80-0,10-0,76807.78162.231
ΤΕΝΕΡΓΧΟ2100,80100,77100,76100,80100,770,040,0449.38849
ΤΖΚΑ2,402,392,402,402,260,000825348
ΤΡΑΣΤΟΡ0,840,840,840,840,840,000109130
ΦΙΕΡ0,350,330,330,350,280,026,063.61411.350
ΦΟΥΝΤΛ0,460,480,480,490,45-0,02-4,172.4405.245
ΦΡΙΓΟ0,110,110,110,110,110,00031.599289.927
ΦΡΛΚ3,983,933,893,983,880,092,31417.410106.264
ΧΑΙΔΕ0,560,560,560,560,560,0003.0535.500
Απόρρητο Απόρρητο