Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,051,021,021,071,020,032,94129.863123.600
DAP2.979,902.950,142.952,252.982,002.948,0427,650,94
DEA2.371,692.363,302.356,672.371,692.354,7515,020,64
DMK3.255,293.200,153.197,013.270,723.199,2458,281,82
DXY934,71932,46933,99942,62927,380,720,08
FTSE1.882,621.879,131.881,131.896,851.867,001,490,0819.216.20515.072.121
FTASE1.883,601.879,011.881,131.897,231.866,752,470,1319.228.13715.073.243
FTSEA464,24463,32463,81467,72460,380,430,0919.577.33116.621.286
FT140464,62463,35463,81467,71460,480,810,1720.147.50516.938.873
FTSEB492,93490,25490,80505,40478,902,130,435.323.55513.421.881
FTSEGT2.051,912.045,442.045,842.054,962.038,186,070,306.344.030977.338
FTSEGTI2.237,342.233,632.232,112.241,692.225,665,230,234.001.494608.874
FTSEM1.004,02995,28996,301.013,21989,887,720,77395.4511.601.173
FT40M1.002,25995,20996,301.013,80989,355,950,60395.4511.601.173
FTSEMSFW1.895,131.883,181.883,261.896,551.879,8111,870,63352.933107.111
FTSENTR804,34802,85803,70810,42797,660,640,0819.181.77615.020.013
HELMSI971,99967,93967,74973,99964,464,250,446.528.0922.276.643
IAETF18,9018,8618,8819,0418,740,020,11
ΑΒΑΞ0,610,600,610,620,600,00018.57930.560
ΑΒΕ0,070,070,100,070,07-0,03-30,001462.000
ΑΔΜΗΕ1,831,871,861,871,82-0,03-1,6196.41052.444
ΑΛΜΥ0,360,370,370,370,35-0,01-2,70161454
ΑΛΦΑ1,451,451,451,491,410,0001.457.2721.008.468
ΑΝΕΚ0,070,070,070,070,070,00040600
ΑΝΕΜΟΣ1,401,361,371,441,360,032,1952.85537.527
ΑΡΑΙΓ7,887,867,917,927,86-0,03-0,3834.7564.396
ΑΣΤΑΚ6,306,227,006,306,22-0,70-10,001.607257
ΑΤΤ0,050,050,050,050,050,00099.9942.110.490
ΒΙΟ2,972,932,933,012,920,041,37348.170116.708
ΒΙΟΣΚ0,480,480,480,480,480,0002450
ΒΟΣΥΣ1,321,321,461,321,32-0,14-9,59527399
ΓΔ721,01719,64720,13726,18715,280,880,1220.169.40816.887.653
ΓΕΒΚΑ0,450,450,470,450,45-0,02-4,264531.000
ΓΕΔ0,020,020,020,020,020,000271.500
ΓΕΚΤΕΡΝΑ4,094,024,104,124,02-0,01-0,24107.91826.454
ΓΡΙΒ8,488,378,378,488,370,111,3162.8137.460
ΔΒΠ2.101,162.072,922.076,972.118,002.072,9224,191,16360.910117.526
ΔΕΗ2,102,122,122,152,08-0,02-0,94424.725200.873
ΔΕΜ2.192,932.295,812.305,952.313,202.190,04-113,02-4,902.023.446133.361
ΔΚΥ2.552,022.519,992.530,492.557,032.519,9921,530,85475.388110.958
ΔΚΩ2.032,152.057,792.052,992.066,782.013,56-20,84-1,02573.991290.844
ΔΜΚ3.255,293.200,153.197,013.270,723.199,2458,281,826.35421.948
ΔΟΜΙΚ0,090,090,100,090,09-0,01-10,00115
ΔΠΑ4.771,254.740,274.725,184.771,254.711,0846,070,97715.44975.459
ΔΠΟ7.460,387.411,827.404,327.483,067.396,3556,060,76939.155105.038
ΔΠΥ4.057,014.048,194.057,014.101,114.039,370,000512.01955.406
ΔΡΟΥΚ1,101,101,101,101,100,0001211
ΔΤΑ1.739,821.737,451.749,391.747,691.734,11-9,57-0,556.723.893734.243
ΔΤΛ2.887,452.868,182.873,682.890,202.865,4313,770,481.071.539102.229
ΔΤΠ10.182,8510.204,3310.219,1910.204,8410.104,48-36,34-0,36359.491106.181
ΔΤΡ651,27647,74648,47667,76632,742,800,435.323.55513.421.881
ΔΤΧ803,09793,35793,78807,87788,519,311,1777.98763.012
ΔΥΓ156,84147,64148,56165,12143,508,285,5735.656107.530
ΕΒΡΟΦ0,290,290,300,290,29-0,01-3,3312
ΕΕΕ27,3327,3927,4327,3927,12-0,10-0,36338.67612.388
ΕΚΤΕΡ0,600,600,580,600,600,023,45240400
ΕΛΓΕΚ0,170,170,190,170,17-0,02-10,53165984
ΕΛΛ13,9013,9013,8413,9213,850,060,4331.3892.259
ΕΛΛΑΚΤΩΡ1,531,521,521,541,500,010,6658.64838.476
ΕΛΠΕ7,387,217,207,387,130,182,50458.12162.974
ΕΛΣΤΡ1,171,121,171,171,120,0005.0104.356
ΕΛΤΚ3,453,453,213,453,450,247,48345100
ΕΛΤΟΝ1,311,311,301,311,310,010,77147112
ΕΠΙΛΚ0,180,170,170,180,160,015,881.0986.157
ΕΤΕ0,240,240,240,250,230,0001.954.7628.133.257
ΕΥΑΠΣ4,344,254,304,344,250,040,931.279301
ΕΥΔΑΠ5,805,705,745,835,700,061,0565.75611.409
ΕΥΠΙΚ3,293,303,273,303,280,020,6127.6958.424
ΕΥΡΩΒ0,560,550,550,570,540,011,82989.0801.765.727
ΕΧΑΕ4,494,444,464,504,440,030,6754.35412.130
ΙΑΣΩ0,800,780,790,800,780,011,276.7558.450
ΙΑΤΡ1,261,201,191,271,160,075,881.033875
ΙΚΤΙΝ2,132,142,112,142,090,020,955.8592.771
ΙΛΥΔΑ0,210,180,250,210,18-0,04-16,0028154
ΙΝΚΑΤ0,840,810,800,850,810,045,0023.01327.619
ΙΝΛΟΤ1,041,041,041,051,030,00071.09368.290
ΙΝΤΕΡΚΟ5,385,385,385,385,380,00021540
ΙΝΤΚΑ0,610,590,600,620,590,011,6729.65848.662
ΚΑΜΠ0,620,620,620,620,620,000217350
ΚΑΝΑΚ3,253,253,333,253,25-0,08-2,401.625500
ΚΑΡΤΖ5,065,065,105,065,06-0,04-0,7830460
ΚΕΚΡ0,500,500,500,510,500,000150300
ΚΛΜ0,630,650,650,660,63-0,02-3,081.9913.150
ΚΟΡΡΕΣ4,004,044,004,044,000,0002.340585
ΚΟΥΑΛ0,260,250,260,260,250,000183731
ΚΟΥΕΣ8,208,008,018,208,000,192,3742553
ΚΡΕΚΑ0,090,090,070,090,090,0228,57851.000
ΚΡΕΤΑ0,560,570,550,570,560,011,82392695
ΚΡΗΤΩΝ0,520,590,540,590,52-0,02-3,70429765
ΚΡΙ2,992,982,982,992,980,010,342.9951.005
ΛΑΜΔΑ5,575,545,555,645,530,020,36169.44530.325
ΛΙΒΑΝ0,040,040,060,040,04-0,02-33,3322500
ΛΥΚ0,780,780,730,780,780,056,853950
ΜΕΒΑ0,960,960,930,960,960,033,23138144
ΜΕΡΚΟ14,8014,8014,8014,8014,400,0005.534380
ΜΙΓ0,090,090,090,090,090,000110.3271.197.089
ΜΙΝΟΑ2,402,402,402,402,400,0004.8002.000
ΜΛΣ4,194,214,204,214,13-0,01-0,248.1411.961
ΜΛΣΟ2100,00100,00100,00100,00100,000,0001.000.00010.000
ΜΟΗ20,4720,4820,3920,4820,360,080,39258.66312.666
ΜΟΤΟ0,530,530,550,530,53-0,02-3,6459
ΜΠΕΛΑ13,6713,5513,5513,7013,550,120,89450.18433.018
ΜΠΟΚΑ0,040,040,040,040,040,0002446.100
ΜΠΡΙΚ1,581,571,581,621,570,0003.2552.042
ΜΥΤΙΛ9,209,189,209,309,160,000512.01955.406
ΜΥΤΙΛΟ1100,31100,35100,42100,43100,30-0,11-0,119.53695
ΝΑΚΑΣ1,181,181,311,181,18-0,13-9,92201170
ΝΗΡ0,230,220,220,230,210,014,5521.05694.858
ΝΙΟΥΣ0,240,240,230,240,240,014,3524100
ΟΛΠ15,6315,6015,6015,8715,410,030,1912.740818
ΟΛΥΜΠ1,541,521,541,541,520,000541352
ΟΠΑΠ10,009,9810,0610,069,97-0,06-0,606.618.042661.557
ΟΠΑΠΟ1102,77102,77102,97102,77102,77-0,20-0,191.02810
ΟΤΕ10,4910,4210,4410,5010,410,050,481.071.539102.229
ΟΤΟΕΛ22,8822,8822,8822,8822,880,00029713
ΠΑΙΡ0,200,190,200,200,180,0002.98716.000
ΠΑΠ0,260,260,250,260,260,014,0033127
ΠΕΙΡ2,032,032,032,081,990,000823.158405.040
ΠΕΤΡΟ5,375,295,355,385,290,020,371.738324
ΠΛΑΘ2,442,442,442,442,440,00021
ΠΛΑΙΣ3,703,713,703,713,670,00039.37310.658
ΠΡΟΦ0,630,630,650,630,63-0,02-3,086321.000
ΡΕΒΟΙΛ0,660,660,650,660,660,011,5466100
ΣΑΓΔ1.114,021.111,901.112,661.122,011.105,171,360,1220.169.40816.887.653
ΣΑΝΛΟ1101,50101,30101,68101,50101,30-0,18-0,183.14431
ΣΑΡ13,1813,3513,2213,3513,08-0,04-0,30176.98113.424
ΣΑΡΑΝ0,560,560,530,560,560,035,6689159
ΣΕΛΟ0,150,150,140,150,140,017,142661.841
ΣΕΝΤΡ0,130,130,140,130,13-0,01-7,141.94215.000
ΣΠΕΙΣ4,044,044,084,044,04-0,04-0,9820250
ΣΠΙ0,120,120,170,120,12-0,05-29,41650
ΤΕΝΕΡΓ4,104,184,124,224,06-0,02-0,49320.37576.704
ΤΕΝΕΡΓΧΟ1100,20100,20100,20100,20100,070,00011.322113
ΤΙΤΚ20,4620,4120,2020,4820,300,261,29290.26914.203
ΤΙΤΠ16,0016,0016,1016,0016,00-0,10-0,621.840115
ΥΓΕΙΑ0,340,320,320,360,310,026,2535.656107.530
ΦΟΡΘ0,290,290,320,290,29-0,03-9,385802.000
ΦΟΥΝΤΛ0,740,740,690,740,740,057,257421.000
ΦΡΙΓΟ0,100,100,080,100,100,0225,004.41646.000
ΦΡΛΚ5,515,455,465,565,420,050,92325.51159.171
ΦΦΓΚΡΠ14,9215,6315,7015,7514,90-0,78-4,972.041.231134.553
ΧΑΙΔΕ0,420,420,320,420,420,1031,25511
ΧΑΚΟΡ1,351,381,351,381,340,00097.57071.652
ΧΑΟΥΣΜΟ1103,30103,10103,14103,30103,100,160,161.239.20012.000