Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,351,351,361,381,34-0,01-0,74194.746143.073
DAP3.495,413.471,933.451,993.572,953.470,7343,421,26
DEA2.381,372.398,922.394,132.398,922.381,37-12,76-0,53
DMK4.134,474.170,704.173,534.186,174.125,44-39,06-0,94
DXY1.154,851.185,861.182,361.185,861.152,34-27,51-2,33
FTSE2.159,922.167,382.171,482.175,172.142,83-11,56-0,53
FTASE2.159,922.169,362.171,482.175,262.142,83-11,56-0,5345.769.26626.488.705
FTSEA535,23537,16538,12539,08531,23-2,89-0,54
FT140535,12537,66538,12539,03531,18-3,00-0,5651.739.42332.517.932
FTSEB691,59691,82694,22701,32684,22-2,63-0,38
FTSEGT2.326,612.336,902.337,602.341,472.305,34-10,99-0,47
FTSEGTI2.496,792.505,772.506,852.512,652.478,64-10,06-0,40
FTSEM1.302,631.310,391.309,951.319,941.302,63-7,32-0,56
FT40M1.302,631.309,251.309,951.319,941.302,63-7,32-0,565.959.6325.954.484
FTSEMSFW2.265,422.261,632.265,022.274,892.253,200,400,02
FTSENTR929,23932,44934,20935,79921,88-4,97-0,53
HELMSI1.106,501.110,991.111,471.117,511.101,51-4,97-0,45
IAETF21,7621,8421,8821,9221,59-0,12-0,55
ΑΑΑΚ2,002,002,202,002,00-0,20-9,096030
ΑΒΑΞ0,920,890,880,920,880,044,55268.350294.039
ΑΒΕ0,160,150,160,160,140,0003.25721.680
ΑΔΜΗΕ1,941,951,991,991,93-0,05-2,51193.20198.988
ΑΕΓΕΚ0,040,040,040,040,040,00093623.217
ΑΘΗΝΑ0,700,700,700,700,700,0008991.284
ΑΙΟΛΚ0,500,500,500,500,500,000100200
ΑΚΡΙΤ0,150,150,150,150,150,000430
ΑΛΚΑΤ1,761,701,761,761,700,00095
ΑΛΜΥ0,390,400,400,400,38-0,01-2,501.3833.556
ΑΛΦΑ1,971,951,971,981,950,0006.385.8933.246.785
ΑΝΔΡΟ22,0022,0021,2022,0022,000,803,771105
ΑΝΕΚ0,080,080,080,080,080,0001.55320.415
ΑΝΕΜΟΣ1,701,731,731,761,70-0,03-1,7311.7426.840
ΑΡΑΙΓ9,169,149,169,309,030,000154.72316.938
ΑΣΚΟ1,931,901,931,951,900,0003.4641.818
ΑΣΤΑΚ6,306,456,306,456,300,0001.980314
ΑΤΕΚ0,540,450,500,550,450,048,00193360
ΑΤΤ0,030,030,030,030,030,00062.8251.993.068
ΑΤΤΙΚΑ1,431,361,391,431,360,042,881.7331.256
ΒΑΡΝΗ0,060,060,060,060,060,00018333
ΒΙΟ3,463,403,413,513,400,051,47487.048140.208
ΒΙΟΣΚ0,700,700,700,710,660,000413593
ΒΙΟΤ0,060,060,070,060,06-0,01-14,29228
ΒΟΣΥΣ1,781,781,721,781,760,063,492.7581.550
ΒΥΤΕ0,520,510,510,520,510,011,968151.583
ΓΔ841,83845,07846,07848,49836,09-4,24-0,5053.164.42533.098.309
ΓΕΒΚΑ0,580,580,580,580,570,0002.9595.103
ΓΕΔ0,020,020,020,020,020,00022515.000
ΓΕΚΤΕΡΝΑ5,285,395,395,395,23-0,11-2,04338.11963.742
ΓΡΙΒ9,399,369,489,609,33-0,09-0,95614.68264.881
ΔΑΙΟΣ2,842,682,842,842,680,0002.9641.100
ΔΒΠ2.456,402.442,362.444,022.483,252.440,7112,380,51830.031309.085
ΔΕΗ2,762,842,852,892,76-0,09-3,16774.016276.628
ΔΕΛΤΕΧΟ1100,42100,00100,42100,42100,000,0001.20312
ΔΕΜ2.629,232.646,772.661,162.646,772.579,09-31,93-1,20513.19338.160
ΔΙΟΝ0,350,350,430,350,35-0,08-18,601.0443.020
ΔΚΥ3.030,943.057,213.056,763.057,212.989,04-25,82-0,844.868.285704.632
ΔΚΩ2.256,952.276,632.287,032.296,912.251,50-30,08-1,321.566.871489.989
ΔΜΚ4.134,474.170,704.173,534.186,174.125,44-39,06-0,94
ΔΠΑ4.652,034.602,994.636,524.672,814.581,3315,510,332.228.453199.886
ΔΠΟ8.415,218.545,788.543,998.545,788.267,18-128,78-1,516.095.335958.411
ΔΠΥ4.165,664.253,264.231,674.266,354.152,21-66,01-1,561.774.290194.117
ΔΡΟΜΕ0,270,260,270,270,260,0003.48313.128
ΔΡΟΥΚ1,181,181,311,191,18-0,13-9,92414350
ΔΤΑ1.809,351.827,831.846,111.849,011.803,96-36,76-1,994.044.496629.746
ΔΤΛ3.360,893.344,373.341,623.380,163.311,3419,270,585.868.841483.727
ΔΤΠ10.457,7910.482,1410.483,6510.482,1410.339,26-25,86-0,251.159.812115.506
ΔΤΡ913,76914,06917,23926,61904,02-3,47-0,3820.715.08026.173.567
ΔΤΧ1.045,501.051,061.051,181.062,251.039,81-5,68-0,54189.207192.982
ΔΥΓ325,64316,44321,96335,75316,443,681,1488.221124.306
ΔΧΜ10.422,3610.426,1610.524,9310.565,5910.406,88-102,57-0,97
ΕΒΡΟΦ0,410,400,420,420,40-0,01-2,381.9684.824
ΕΕΕ28,0227,8128,0928,0227,70-0,07-0,251.110.88739.855
ΕΚΤΕΡ0,920,940,940,940,91-0,02-2,136.4496.994
ΕΛΒΕ2,742,742,762,742,74-0,02-0,729033
ΕΛΓΕΚ0,230,240,230,240,230,0002398
ΕΛΙΝ1,721,701,701,751,700,021,18557324
ΕΛΛ16,6016,8017,2017,1516,60-0,60-3,4955.6413.315
ΕΛΛΑΚΤΩΡ1,681,731,731,741,68-0,05-2,89308.050180.967
ΕΛΠΕ8,108,088,078,288,030,030,371.223.023150.055
ΕΛΣΤΡ1,481,491,511,511,48-0,03-1,992.9601.995
ΕΛΤΚ3,703,763,803,803,70-0,10-2,6315.1804.069
ΕΛΤΟΝ1,571,621,611,621,55-0,04-2,4815.7509.962
ΕΛΧΑ1,841,851,811,861,810,031,6655.38430.181
ΕΠΙΛΚ0,260,240,260,270,240,0009013.618
ΕΣΥΜΒ0,460,420,460,460,420,0001740
ΕΤΕ0,310,310,310,320,300,0004.637.90714.974.303
ΕΥΑΠΣ4,934,934,904,934,930,030,61592120
ΕΥΔΑΠ6,456,356,456,546,350,000249.63738.545
ΕΥΠΙΚ3,323,313,373,373,30-0,05-1,4844.49613.400
ΕΥΡΩΒ0,810,820,820,840,80-0,01-1,223.893.7924.791.879
ΕΦΤΖΙ0,500,500,550,510,50-0,05-9,09473950
ΕΧΑΕ5,225,355,335,355,20-0,11-2,06329.35362.708
ΙΑΣΩ1,291,281,281,311,250,010,7826.26320.514
ΙΑΤΡ1,341,331,331,371,330,010,752.3451.758
ΙΚΤΙΝ2,482,482,462,492,440,020,819.9864.071
ΙΛΥΔΑ0,250,230,230,250,230,028,702961.265
ΙΝΚΑΤ1,311,351,331,351,30-0,02-1,5024.64518.746
ΙΝΛΟΤ1,341,351,351,351,34-0,01-0,74290.472216.481
ΙΝΤΕΚ0,810,760,810,810,760,00056
ΙΝΤΕΡΚΟ5,455,505,555,555,45-0,10-1,801.320240
ΙΝΤΕΤ0,390,390,390,390,390,00039100
ΙΝΤΚΑ0,870,880,880,890,87-0,01-1,14126.013143.313
ΚΑΜΠ0,920,930,920,930,880,0001.3701.511
ΚΑΝΑΚ3,743,743,703,743,740,041,08494132
ΚΑΡΤΖ6,306,256,406,606,25-0,10-1,56629100
ΚΕΚΡ1,401,451,451,461,40-0,05-3,4584.33759.212
ΚΛΜ0,800,800,800,820,780,00011.05413.873
ΚΟΡΔΕ0,440,400,410,450,400,037,321.0762.633
ΚΟΡΡΕΣ5,085,084,985,105,080,102,013.867.548761.323
ΚΟΥΑΛ0,340,330,340,340,320,00011.22634.331
ΚΟΥΕΣ11,1010,5010,7511,1010,500,353,263.086288
ΚΡΕΤΑ0,720,720,720,720,700,000391544
ΚΡΙ3,653,603,683,673,60-0,03-0,8227.6937.670
ΚΤΗΛΑ0,550,550,550,550,550,00055100
ΛΑΜΔΑ7,056,806,697,286,800,365,381.606.929226.617
ΛΑΜΨΑ17,0017,0016,9017,0017,000,100,597.395435
ΛΑΝΑΚ0,340,570,450,570,33-0,11-24,441.0362.260
ΛΕΒΚ0,180,190,180,190,160,00074400
ΛΕΒΠ0,260,260,250,260,260,014,004681.800
ΛΟΥΛΗ2,302,302,382,302,30-0,08-3,362.7601.200
ΛΥΚ0,860,850,840,870,840,022,3815.12417.994
ΜΕΒΑ1,051,081,071,081,05-0,02-1,87318300
ΜΕΡΚΟ19,0019,1019,1019,1019,00-0,10-0,527.630400
ΜΙΓ0,150,150,150,150,150,000315.4872.121.393
ΜΙΝΟΑ2,342,322,402,402,32-0,06-2,506.3742.693
ΜΛΣ4,254,264,304,264,20-0,05-1,1615.1353.591
ΜΟΗ18,9818,9218,9219,0018,580,060,321.228.89565.466
ΜΠΕΛΑ15,5615,7215,8815,8015,20-0,32-2,021.589.426102.828
ΜΠΡΙΚ1,941,861,941,941,860,000401213
ΜΥΤΙΛ9,459,609,609,689,42-0,15-1,561.769.069186.002
ΜΥΤΙΛΟ1101,19101,02101,20101,19101,00-0,01-0,017.07870
ΝΑΚΑΣ1,701,531,701,701,530,0001510
ΝΑΥΠ0,460,400,460,460,400,00094206
ΝΗΡ0,300,290,290,300,290,013,4520.18768.105
ΝΙΟΥΣ0,260,280,270,280,26-0,01-3,705822.100
ΟΛΘ29,4029,4029,3029,6029,400,100,3427.261927
ΟΛΠ16,5616,7016,7016,8016,20-0,14-0,84105.6256.409
ΟΛΥΜΠ2,042,102,102,102,04-0,06-2,8610.7525.197
ΟΠΑΠ10,1210,2410,3610,3610,10-0,24-2,323.602.355354.439
ΟΠΑΠΟ1102,60102,50102,78102,60102,50-0,18-0,1825.649250
ΟΤΕ12,2112,1512,1412,2812,020,070,587.100.280584.582
ΟΤΟΕΛ24,4024,0024,0024,6024,000,401,674.551187
ΠΑΠ0,390,410,390,410,390,0003.2328.283
ΠΑΣΑΛ0,070,070,080,070,07-0,01-12,5081112.200
ΠΕΙΡ3,603,603,603,633,550,0006.323.0411.757.412
ΠΕΡΣ1,061,060,971,061,030,099,2815.49814.671
ΠΕΤΡΟ6,106,046,166,186,04-0,06-0,971.304214
ΠΛΑΘ2,432,412,442,452,41-0,01-0,4113.3245.475
ΠΛΑΙΣ4,534,504,504,534,460,030,6733.2197.367
ΠΛΑΚΡ11,3011,3011,3011,3011,300,00010.848960
ΠΠΑΚ2,943,102,943,102,940,000124
ΠΡΔ0,090,090,090,090,090,001.51416.500
ΠΡΟΦ0,930,920,940,930,92-0,01-1,065.0895.510
ΡΕΒΟΙΛ0,630,600,640,630,58-0,01-1,564.9007.860
ΣΑΓΔ1.308,921.313,961.315,521.319,271.299,99-6,60-0,50
ΣΑΝΛΟ1101,80101,80102,28101,80101,50-0,48-0,472.34123
ΣΑΡ14,5014,6514,6014,7014,40-0,10-0,68284.54619.645
ΣΕΛΟ0,210,210,220,220,20-0,01-4,555.82427.860
ΣΕΝΤΡ0,170,180,170,180,170,0007.39543.441
ΣΠΕΙΣ5,105,105,105,105,000,000506100
ΣΠΥΡ0,360,320,360,360,320,00045140
ΣΦΑ0,450,450,510,450,45-0,06-11,7645100
ΤΕΝΕΡΓ4,874,854,854,874,800,020,41345.59071.347
ΤΕΝΕΡΓΧΟ1101,85102,60101,70102,60101,750,150,1510.819106
ΤΙΤΚ23,7523,8023,8023,8023,20-0,05-0,213.958.320170.234
ΤΙΤΠ18,0017,9517,9518,0017,950,050,2872.5334.040
ΥΑΛΚΟ0,060,060,060,060,060,00023378
ΥΓΕΙΑ0,710,690,700,730,690,011,4388.221124.306
ΦΙΕΡ0,190,190,190,190,190,000137735
ΦΟΡΘ0,350,300,380,360,30-0,03-7,897822.220
ΦΟΥΝΤΛ0,550,590,590,610,55-0,04-6,787351.248
ΦΡΙΓΟ0,190,190,200,190,19-0,01-5,006.45533.908
ΦΡΛΚ5,865,875,815,925,850,050,86364.56361.835
ΦΦΓΚΡΠ17,8818,0018,1018,0017,54-0,22-1,22504.82728.482
ΧΑΙΔΕ0,410,410,450,410,41-0,04-8,89134330
ΧΑΟΥΣΜΟ1104,70104,70104,80104,70104,70-0,10-0,102.397.63022.900
ΜΟΝΤΑ0,490,440,490,490,440,00051116