Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI2.826,412.823,382.827,822.830,122.785,00-1,41-0,05
ASIP2.834,222.842,502.855,032.847,942.805,20-20,81-0,73
CENER1,511,561,551,561,48-0,04-2,58184.462122.483
DAP4.308,974.271,174.360,634.314,254.259,92-51,66-1,18
DEA4.762,034.749,824.824,444.804,894.749,82-62,41-1,29
DPP8.725,078.581,868.726,208.735,568.581,86-1,13-0,01
DXY689,11684,14697,48691,78679,98-8,37-1,20
FT140431,25431,49434,12432,76424,10-2,87-0,6641.657.78929.596.969
FT40M1.041,551.044,351.046,061.044,351.026,21-4,51-0,43730.5302.008.263
FTASE1.753,111.750,701.764,001.758,671.717,77-10,89-0,6240.765.52027.470.565
FTSE1.753,111.751,131.764,001.758,021.718,82-10,89-0,62
FTSEA431,18431,50434,02432,55424,25-2,84-0,65
FTSEB323,01318,80323,13324,82306,88-0,12-0,04
FTSED2.571,922.571,752.587,782.578,532.542,41-15,86-0,61
FTSEGTI1.969,061.970,621.985,191.973,671.943,84-16,13-0,81
FTSEM1.041,551.044,471.046,061.044,471.026,21-4,51-0,43
FTSEMSFW3.023,183.044,283.045,083.044,282.996,13-21,90-0,72
HELMSI1.123,461.129,471.134,761.129,881.110,37-11,30-1,00
TITC14,0414,1014,3814,1413,90-0,34-2,36305.46021.800
ΑΒΑΞ0,580,560,560,580,550,023,5759.073104.914
ΑΒΕ0,280,280,280,290,280,0001.2654.565
ΑΔΑΚ17,3817,3017,8117,3817,21-0,43-2,4152.5873.040
ΑΔΜΗΕ2,422,412,412,422,370,010,41274.910115.228
ΑΛΜΥ1,041,081,041,081,000,00030.09629.863
ΑΛΦΑ0,730,700,720,730,690,011,399.368.21313.338.064
ΑΡΑΙΓ4,154,084,354,253,98-0,20-4,60484.483118.855
ΑΣΚΟ2,182,182,242,222,17-0,06-2,686.1092.796
ΑΤΤ0,190,190,200,200,19-0,01-5,0037.178195.262
ΑΤΤΙΚΑΟ193,0091,3193,0093,0091,250,00019.43121
ΒΙΟ3,263,323,323,323,18-0,06-1,81303.71894.159
ΒΙΟΚΑ0,800,700,730,800,700,079,59551785
ΒΥΤΕ1,381,391,401,391,36-0,02-1,433.7962.760
ΓΔ738,58738,55743,49740,41726,02-4,91-0,6641.635.24429.540.838
ΓΕΚΤΕΡΝΑ7,057,017,017,106,850,040,57267.66338.406
ΓΕΚΤΕΡΝΑΟ1103,75103,75104,00103,75103,75-0,25-0,2413.48813
ΔΒΠ2.814,872.819,292.838,282.827,152.762,19-23,41-0,822.694.560368.298
ΔΕΗ6,626,546,746,666,36-0,12-1,783.473.832537.338
ΔΕΜ47,3347,0347,9047,3346,54-0,57-1,19141.16439.387
ΔΚΥ2.596,362.603,332.626,622.606,922.565,75-30,26-1,15908.168446.246
ΔΚΩ4.368,104.390,424.396,374.390,424.264,97-28,27-0,644.601.977725.399
ΔΟΜΙΚ0,440,440,440,440,440,000392900
ΔΠΑ2.920,192.932,662.981,112.948,542.871,78-60,92-2,042.236.012222.163
ΔΠΟ7.104,887.085,367.124,877.155,907.056,60-19,99-0,282.028.172175.612
ΔΤΑ1.566,661.574,651.582,051.580,571.545,12-15,39-0,972.950.844370.521
ΔΤΛ3.378,073.327,353.338,223.388,893.327,3539,851,192.049.760222.615
ΔΤΠ9.105,309.248,439.249,069.248,439.045,03-143,76-1,55198.1979.154
ΔΤΡ426,77421,21426,93429,17405,46-0,16-0,0422.536.30125.366.981
ΔΤΧ1.057,271.053,261.055,301.058,421.043,001,970,19109.65227.196
ΕΒΡΟΦ0,810,780,810,840,780,000400511
ΕΕΕ24,3124,4424,7024,4824,15-0,39-1,58195.8788.063
ΕΛΒΕ6,256,156,456,256,00-0,20-3,102.956484
ΕΛΙΝ1,821,751,791,821,670,031,685.7653.250
ΕΛΛ15,3015,1615,1615,3215,000,140,9227.6881.830
ΕΛΛΑΚΤΩΡ1,461,491,481,501,44-0,02-1,35173.601118.147
ΕΛΠΕ5,375,415,415,415,25-0,04-0,74232.79343.640
ΕΛΣΤΡ1,181,181,181,201,150,0006.4395.520
ΕΛΤΟΝ1,261,281,281,281,25-0,02-1,5616.83613.448
ΕΛΧΑ1,661,671,681,671,63-0,02-1,1926.45115.980
ΕΝΤΕΡ2,502,482,522,542,46-0,02-0,7916.1216.410
ΕΠΣΙΛ3,984,104,164,103,90-0,18-4,3325.6646.480
ΕΤΕ1,841,771,811,861,730,031,668.920.9485.003.294
ΕΥΑΠΣ4,134,104,134,184,100,00012.6003.059
ΕΥΔΑΠ6,596,646,626,696,56-0,03-0,45102.62815.517
ΕΥΡΩΒ0,540,530,540,540,510,0002.560.0264.920.109
ΕΧΑΕ3,443,433,513,463,41-0,07-1,99264.26377.009
ΙΑΔΑΚ17,5917,5717,7017,6417,25-0,11-0,62
ΙΑΣΩ1,291,231,301,291,23-0,01-0,771.6051.276
ΙΑΤΡ1,361,331,391,371,33-0,03-2,161.221908
ΙΚΤΙΝ0,600,610,620,610,59-0,02-3,2374.890125.351
ΙΛΥΔΑ0,680,700,700,700,67-0,02-2,867241.070
ΙΝΛΙΦ3,664,004,004,003,66-0,34-8,502.996800
ΙΝΛΟΤ0,170,170,170,170,170,0009.45955.318
ΙΝΤΕΚ2,582,522,522,582,520,062,382.6301.020
ΙΝΤΕΤ0,680,680,660,680,680,023,03136200
ΙΝΤΚΑ0,750,750,760,750,73-0,01-1,3240.49054.543
ΚΑΙΡΟΜΕΖ0,110,110,110,110,110,00028.408263.196
ΚΑΜΠ1,221,151,161,221,130,065,172.6352.250
ΚΑΡΕΛ290,00290,00300,00290,00290,00-10,00-3,335.80020
ΚΕΚΡ3,063,002,993,062,920,072,3423.7047.955
ΚΛΜ0,550,570,570,570,54-0,02-3,5110.49419.307
ΚΟΡΑΛΟ1101,70102,00101,75102,00101,70-0,05-0,05114.954113
ΚΟΡΔΕ0,230,250,240,250,23-0,01-4,174341.800
ΚΟΥΑΛ0,240,230,230,240,230,014,354461.903
ΚΟΥΕΣ10,5010,3010,3010,5010,300,201,9440.5513.918
ΚΡΙ6,646,566,606,666,560,040,611.858280
ΛΑΒΙ0,440,440,450,440,44-0,01-2,22264600
ΛΑΜΔΑ6,286,236,386,326,22-0,10-1,57388.55262.080
ΛΟΥΛΗ2,502,502,562,502,50-0,06-2,347.4632.985
ΛΥΚ1,211,231,211,231,190,000973818
ΜΕΒΑ1,641,701,731,701,64-0,09-5,201.9941.200
ΜΕΝΤΙ1,801,801,891,801,71-0,09-4,763.0211.736
ΜΙΓ0,030,030,030,030,030,00039.9591.326.696
ΜΟΗ11,5711,6011,8911,7611,36-0,32-2,691.999.313174.068
ΜΟΤΟ1,051,051,061,051,05-0,01-0,94482459
ΜΠΕΛΑ13,0012,9313,0113,1012,90-0,01-0,081.947.962149.937
ΜΠΡΙΚ1,931,931,941,931,93-0,01-0,521.613837
ΜΥΤΙΛ11,5111,5011,6011,5811,20-0,09-0,782.359.465207.406
ΝΤΟΠΛΕΡ0,540,540,600,540,54-0,06-10,002.1333.950
ΟΛΘ24,1024,1024,1024,1023,900,00016.457687
ΟΛΠ18,2818,5418,5018,5418,18-0,22-1,1949.3842.693
ΟΛΥΜΠ1,381,361,381,381,350,0003.3032.413
ΟΠΑΠ9,9810,0010,0510,049,85-0,07-0,702.462.907248.302
ΟΤΕ12,2212,0312,0712,2612,030,151,241.989.095164.266
ΟΤΟΕΛ5,435,485,595,485,20-0,16-2,8672.92913.699
ΠΑΙΡ0,790,780,800,790,78-0,01-1,252.5123.199
ΠΑΠ2,302,352,312,352,27-0,01-0,436.7412.933
ΠΑΣΑΛ1,601,601,661,601,60-0,06-3,611.6031.002
ΠΕΙΡ0,880,850,890,890,84-0,01-1,121.649.9351.910.252
ΠΕΡΦ8,308,308,558,408,30-0,25-2,928.8291.060
ΠΛΑΘ3,563,543,583,573,52-0,02-0,5652.90814.951
ΠΠΑΚ6,506,506,506,506,500,00010.9071.678
ΠΡΟΦ4,794,804,864,854,75-0,07-1,4422.3504.655
ΡΕΒΟΙΛ0,900,880,910,900,87-0,01-1,103.9054.455
ΣΑΓΔ1.242,091.242,041.250,331.245,161.220,96-8,24-0,66
ΣΑΡ9,008,849,009,008,840,000127.37814.194
ΣΙΔΜΑ0,690,690,720,690,69-0,03-4,171.1751.715
ΣΠΕΙΣ5,405,425,465,445,22-0,06-1,1020.1753.806
ΤΕΝΕΡΓ13,8413,7413,8013,9813,400,040,29738.00754.257
ΦΡΙΓΟ0,090,090,100,090,09-0,01-10,003.43938.000
ΦΡΛΚ3,793,753,843,793,71-0,05-1,30125.10233.481
ΔΥΓ419,87440,86440,86398,87419,870,003.0221.736