Τιμές Μετοχών

ΣύμβολοΤιμήΆνοιγμαΠροηγ. ΚλείσιμοΜέγιστη ΤιμήΕλάχιστη ΤιμήΜεταβολήΜεταβολή (%)ΤζίροςΌγκος
CENER1,271,291,281,291,26-0,01-0,7879.99963.030
DAP3.401,163.377,303.386,293.401,383.372,8114,870,44
DEA2.354,222.354,222.376,572.354,222.354,22-22,35-0,94
DXY1.165,671.162,071.166,091.173,471.159,09-0,42-0,04
FTSE2.164,952.182,572.190,382.182,642.157,04-25,43-1,16
FTASE2.164,752.182,552.190,382.182,642.156,86-25,63-1,1717.406.2946.633.343
FTSEA536,38540,59542,48540,61534,52-6,10-1,12
FT140536,41540,52542,48540,54534,59-6,07-1,1218.286.2738.839.361
FTSEB724,02731,32735,09732,25719,47-11,07-1,51
FTSEGT2.295,182.308,592.319,972.311,232.286,10-24,79-1,07
FTSEGTI2.511,652.529,232.539,942.533,612.507,20-28,29-1,11
FTSEM1.296,211.298,851.301,091.303,461.295,67-4,88-0,38870.7132.179.607
FT40M1.296,291.298,911.301,091.302,931.295,75-4,80-0,37847.5502.151.892
FTSEMSFW2.370,812.370,632.374,442.380,752.364,60-3,63-0,15
FTSENTR932,63940,21943,58940,25929,22-10,95-1,16
HELMSI1.101,771.108,371.110,701.108,521.098,65-8,93-0,80
IAETF21,8021,9822,0621,9821,72-0,26-1,18
ΑΒΑΞ0,790,790,800,800,79-0,01-1,257.4579.400
ΑΒΕ0,140,120,130,140,120,017,6917
ΑΔΜΗΕ1,871,871,891,881,87-0,02-1,0657.91130.939
ΑΕΓΕΚ0,060,060,050,060,060,0120,0056010.000
ΑΙΟΛΚ0,480,480,470,480,480,012,13250522
ΑΚΡΙΤ0,190,190,180,190,190,015,56950
ΑΛΜΥ0,400,410,400,410,400,000198494
ΑΛΦΑ2,092,102,132,112,08-0,04-1,88754.072360.161
ΑΝΔΡΟ23,0023,0022,0023,0023,001,004,55924
ΑΝΕΚ0,080,080,090,080,08-0,01-11,111.17114.117
ΑΝΕΜΟΣ1,711,711,731,721,71-0,02-1,165.1353.000
ΑΡΑΙΓ9,269,169,269,309,160,000277.95129.897
ΑΣΤΑΚ6,706,706,406,706,700,304,6971
ΑΤΤ0,040,040,040,040,040,00033.528927.460
ΑΤΤΙΚΑ1,601,611,651,611,60-0,05-3,032.1151.320
ΒΑΡΝΗ0,050,050,050,050,050,000120
ΒΙΟ3,673,733,733,733,65-0,06-1,61268.42572.958
ΒΙΟΚΑ0,600,600,600,600,600,0008461.410
ΒΙΟΣΚ0,640,610,620,650,610,023,232.3223.635
ΓΔ839,80845,83848,71845,90836,82-8,91-1,0518.307.8328.821.721
ΓΕΒΚΑ0,610,590,620,610,59-0,01-1,618.26813.784
ΓΕΚΤΕΡΝΑ5,195,185,185,215,150,010,1927.4945.323
ΓΕΚΤΕΡΝΑΟ1100,72100,80100,83100,93100,72-0,11-0,1123.101229
ΓΡΙΒ9,249,139,179,259,130,070,7625.2722.745
ΔΒΠ2.491,652.528,012.529,032.528,012.485,35-37,38-1,48493.805144.810
ΔΕΗ2,882,872,902,892,85-0,02-0,69675.012235.719
ΔΕΜ2.535,132.506,332.503,452.549,522.503,4531,681,271.275.07074.322
ΔΚΥ2.832,612.852,932.873,032.858,272.824,93-40,42-1,41775.165140.544
ΔΚΩ2.254,492.270,812.277,072.270,812.244,03-22,58-0,99922.023304.422
ΔΜΚ4.337,604.323,664.321,894.344,084.300,7215,710,36
ΔΠΑ4.640,754.682,094.675,394.682,094.608,21-34,64-0,741.002.04668.307
ΔΠΟ8.250,308.305,348.313,958.305,348.151,60-63,65-0,77506.70139.218
ΔΠΥ4.515,664.576,994.637,444.585,864.489,75-121,78-2,632.549.224253.921
ΔΤΑ1.737,181.748,091.750,161.748,091.723,58-12,98-0,741.018.544198.250
ΔΤΛ3.179,223.220,513.248,033.220,513.148,94-68,81-2,125.342.152463.708
ΔΤΠ10.618,1610.688,2610.688,1510.688,2610.570,38-69,99-0,65250.32225.936
ΔΤΡ956,61966,25971,23967,48950,59-14,62-1,513.593.5586.125.495
ΔΤΧ1.029,931.050,951.050,511.052,711.029,93-20,58-1,9664.29150.611
ΔΥΓ423,14423,14427,28427,74420,84-4,14-0,97137.629148.694
ΔΧΜ10.678,0110.585,0010.683,7710.782,5410.585,00-5,76-0,05
ΕΒΡΟΦ0,470,450,500,470,45-0,03-6,003.1156.840
ΕΕΕ28,4528,3328,6428,5628,32-0,19-0,66246.1108.657
ΕΚΤΕΡ1,021,041,051,061,02-0,03-2,866.5706.355
ΕΛΛ15,3015,1515,2515,3515,150,050,3311.064725
ΕΛΛΑΚΤΩΡ1,611,621,601,621,610,010,6359.37636.721
ΕΛΠΕ8,468,588,588,588,38-0,12-1,40221.44926.129
ΕΛΣΤΡ1,461,481,481,481,46-0,02-1,355.5613.800
ΕΛΤΟΝ1,561,591,591,591,55-0,03-1,895.8783.789
ΕΛΧΑ1,731,721,701,761,720,031,7649.82428.700
ΕΠΙΛΚ0,220,220,230,220,22-0,01-4,35111500
ΕΤΕ0,310,320,320,320,31-0,01-3,131.161.1203.713.497
ΕΥΑΠΣ4,904,944,944,944,90-0,04-0,817.3701.500
ΕΥΔΑΠ6,176,116,206,176,08-0,03-0,4811.1601.815
ΕΥΠΙΚ3,803,703,773,803,700,030,801.614436
ΕΥΡΟΜ0,420,420,380,420,420,0410,5325
ΕΥΡΩΒ0,950,970,970,970,95-0,02-2,06833.993869.358
ΕΦΤΖΙ0,570,570,630,570,57-0,06-9,521832
ΕΧΑΕ5,075,045,085,095,04-0,01-0,20109.99021.674
ΙΑΣΩ0,990,950,970,990,950,022,0619.83420.298
ΙΚΤΙΝ3,433,383,423,433,380,010,29178.53952.502
ΙΝΛΟΤ1,171,181,181,191,17-0,01-0,85122.180104.417
ΙΝΤΕΤ0,450,450,430,450,450,024,6589200
ΙΝΤΚΑ0,830,850,850,850,83-0,02-2,3561.97474.682
ΚΑΜΠ0,950,950,960,960,95-0,01-1,042.9083.060
ΚΑΝΑΚ3,563,623,563,623,560,000370103
ΚΑΡΕΛ278,00280,00284,00280,00278,00-6,00-2,116.12022
ΚΑΡΤΖ6,356,206,356,356,200,0007.7641.226
ΚΕΚΡ1,611,601,591,621,570,021,2629.46818.410
ΚΕΠΕΝ1,711,711,721,711,71-0,01-0,5821
ΚΛΜ0,810,820,820,830,81-0,01-1,223.1103.779
ΚΟΡΔΕ0,500,420,510,510,42-0,01-1,961.4212.847
ΚΟΡΡΕΣ5,085,085,085,085,080,0007.9501.565
ΚΟΥΑΛ0,290,300,290,300,290,0006112.102
ΚΟΥΕΣ12,1012,1011,8012,1011,750,302,543.462294
ΚΡΕΤΑ0,740,750,740,760,740,000443590
ΚΡΙ3,933,933,933,933,930,000786200
ΚΥΡΙΟ0,890,900,860,900,890,033,49449505
ΛΑΒΙ0,180,180,170,180,180,015,8837200
ΛΑΜΔΑ6,706,716,716,716,65-0,01-0,1563.2369.468
ΜΕΒΑ1,021,031,041,031,02-0,02-1,921.2341.200
ΜΙΓ0,170,170,170,170,170,000124.481733.561
ΜΙΝ0,240,180,190,240,180,0526,322
ΜΙΝΟΑ2,342,342,402,342,34-0,06-2,50344147
ΜΛΣ4,304,314,404,424,30-0,10-2,2710.8602.525
ΜΟΗ18,4818,6018,6018,6418,30-0,12-0,65786.78542.782
ΜΟΤΟ1,041,040,801,041,040,2430,0010197
ΜΟΥΖΚ0,380,400,400,400,38-0,02-5,00267690
ΜΠΕΛΑ15,2815,3815,3815,3815,06-0,10-0,65388.26725.594
ΜΠΟΚΑ0,050,050,050,050,050,0002425.000
ΜΠΡΙΚ1,871,871,861,871,870,010,541.403750
ΜΥΤΙΛ10,2610,4010,5410,4210,20-0,28-2,662.542.557246.830
ΜΥΤΙΛΟ1101,00100,95100,95101,05100,950,050,0542.540421
ΝΑΚΑΣ1,731,581,581,731,580,159,497.0314.065
ΝΑΥΠ0,550,550,540,550,550,011,85110200
ΝΗΡ0,280,280,280,280,270,0004.60516.456
ΝΙΟΥΣ0,270,270,280,270,27-0,01-3,575622.100
ΟΛΠ16,3816,7216,7816,7216,36-0,40-2,38144.7098.698
ΟΛΥΜΠ2,032,012,052,032,01-0,02-0,982.4741.222
ΟΠΑΠ9,729,759,809,809,63-0,08-0,82618.41363.936
ΟΠΑΠΟ1102,50102,50102,48102,50102,320,020,0210.04598
ΟΤΕ11,5511,7011,8011,7011,44-0,25-2,125.342.152463.708
ΟΤΟΕΛ23,2023,8023,4023,8023,20-0,20-0,8511.318487
ΠΑΙΡ0,300,300,280,300,300,027,14150500
ΠΑΠ0,450,440,440,450,430,012,271.6843.852
ΠΑΣΑΛ0,100,100,080,100,100,0225,006847.205
ΠΕΙΡ3,193,233,233,233,15-0,04-1,24810.844255.019
ΠΕΡΣ0,810,830,810,830,810,00011.57414.200
ΠΕΤΡΟ6,466,366,466,466,360,00054385
ΠΛΑΘ2,512,502,502,532,470,010,4013.5195.402
ΠΛΑΙΣ4,454,554,524,554,45-0,07-1,5514.5913.243
ΠΠΑΚ3,343,303,423,343,30-0,08-2,3413039
ΠΡΕΖΤ5,005,005,005,005,000,000700140
ΠΡΟΦ1,331,341,341,341,32-0,01-0,756.8765.174
ΣΑΓΔ1.308,011.317,401.321,881.317,501.303,37-13,87-1,05
ΣΑΡ14,3514,5514,7014,5514,15-0,35-2,38103.2067.207
ΣΙΔΜΑ0,400,400,380,400,400,025,2640100
ΣΠΙ0,280,280,280,280,280,00070250
ΣΠΥΡ0,290,290,310,290,29-0,02-6,452.0777.150
ΤΕΝΕΡΓ5,015,035,105,095,00-0,09-1,76171.70334.135
ΤΕΝΕΡΓΧΟ1100,90100,90100,92100,90100,90-0,02-0,024.03640
ΤΙΤΚ21,4021,7021,9521,7521,30-0,55-2,51491.36522.879
ΤΙΤΠ17,0016,9017,0017,0016,900,0004.292253
ΤΡΑΣΤΟΡ0,790,790,800,790,79-0,01-1,258031.023
ΥΓΕΙΑ0,920,920,930,930,92-0,01-1,08137.647148.714
ΦΛΕΞΟ6,606,306,306,606,300,304,768.7841.375
ΦΟΡΘ0,320,320,400,320,32-0,08-20,0012
ΦΟΥΝΤΛ0,460,460,510,470,46-0,05-9,804.64810.000
ΦΡΙΓΟ0,180,180,170,180,180,015,884392.400
ΦΡΛΚ5,575,535,585,575,53-0,01-0,185.8471.050
ΦΦΓΚΡΠ17,2016,9816,9817,3216,980,221,301.275.07074.322