F

Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI4.637,464.636,324.635,844.672,914.628,531,620,03
ASIP3.393,593.377,333.379,203.400,143.373,3014,390,43
ATHEX_ESG995,85992,66990,181.002,47992,665,670,57
CENER2,932,922,922,952,880,010,34233.30780.079
CMPB199,60100,00100,00100,0099,60-0,40-0,4014.96615
CNLCAP8,608,608,558,608,600,050,5838745
CPLPB199,5099,5099,7999,5099,50-0,29-0,294.9755
DAP4.786,734.864,534.843,194.868,264.733,63-56,46-1,17
DEA6.535,306.590,046.426,946.686,606.474,45108,361,69
DPP8.395,108.427,988.434,448.427,988.325,33-39,34-0,47
DXY751,50746,83745,65753,56743,115,850,78
FT140513,11512,24511,04517,42512,232,070,4147.070.89423.128.159
FT40M1.484,641.507,881.506,531.513,861.474,64-21,89-1,452.598.247889.639
FTASE2.111,312.106,912.101,382.127,112.106,899,930,4743.373.86014.091.594
FTSE2.111,312.106,582.101,382.126,852.106,589,930,47
FTSEA522,84522,18521,03527,45522,181,810,35
FTSEB431,73430,14427,81433,82428,263,920,92
FTSED3.003,052.998,382.993,323.026,262.998,299,730,33
FTSEGTI2.360,322.360,942.359,322.379,052.355,441,000,04
FTSEM1.496,061.506,721.506,531.516,961.490,77-10,47-0,69
FTSEMSFW4.714,644.732,844.731,884.754,694.711,83-17,24-0,36
HELMSI1.365,361.363,681.363,631.372,451.362,001,730,13
REALCONS2,212,222,192,252,140,020,913.4111.553
TITC13,6013,7413,6413,8213,50-0,04-0,291.142.16783.751
ΑΑΑΠ3,302,643,303,302,640,00012748
ΑΒΑΞ1,021,031,011,041,020,010,9995.59293.099
ΑΒΕ0,480,480,480,480,470,000397830
ΑΔΜΗΕ2,522,502,482,532,480,041,61217.16686.938
ΑΚΡΙΤ0,660,540,660,660,540,000510
ΑΛΜΥ2,272,302,262,322,220,010,4435.05515.490
ΑΛΦΑ1,061,061,061,071,050,0003.929.4643.707.569
ΑΝΔΡΟ7,657,707,557,707,550,101,32943124
ΑΝΕΚ0,080,080,080,080,080,00011.511142.870
ΑΡΑΙΓ4,814,724,754,824,720,061,26113.49523.704
ΑΡΑΙΓΟ199,0099,0099,00100,0099,000,00031.78032
ΑΣΚΟ2,142,152,122,172,120,020,9418.8478.772
ΑΤΡΑΣΤ4,984,984,984,984,980,00012525
ΑΤΤ0,450,520,530,520,40-0,08-15,0959.606127.639
ΑΤΤΔ0,030,110,100,130,03-0,07-70,0014.228260.101
ΑΤΤΙΚΑ1,081,051,031,081,050,054,8531.44929.634
ΑΤΤΙΚΑΟ197,2598,2597,1098,2597,250,150,1589.50292
ΒΑΡΝΗ0,460,460,460,460,460,0004495
ΒΙΟ4,484,524,524,544,45-0,04-0,88573.201127.411
ΒΙΟΚΑ1,501,421,451,501,420,053,452.2321.542
ΒΙΟΣΚ0,660,680,680,680,66-0,02-2,9413.03819.473
ΒΙΟΤ0,380,340,380,380,340,00014.58639.534
ΒΙΣ1,001,001,001,001,000,000500500
ΒΚΑΙΦΟ1100,10100,10100,20100,10100,10-0,10-0,101.0011
ΒΟΣΥΣ2,041,962,082,041,96-0,04-1,92620316
ΒΥΤΕ3,063,023,023,093,020,041,3216.7195.456
ΓΔ879,23878,75876,89886,49878,752,340,2746.899.36522.832.377
ΓΕΒΚΑ1,201,201,211,221,18-0,01-0,832.8442.360
ΓΕΚΤΕΡΝΑ9,809,939,809,939,720,000729.15474.374
ΓΕΚΤΕΡΝΑΟ1102,65102,75102,87102,75102,65-0,22-0,2189.36887
ΓΕΚΤΕΡΝΑΟ299,0098,1598,1099,0097,360,900,92156.212159
ΔΑΣ1.927,401.930,021.922,151.953,051.911,415,250,2725.9265.612
ΔΒΠ3.678,233.624,503.623,993.681,593.624,5054,241,503.039.926355.788
ΔΕΗ9,629,659,609,769,620,020,214.846.119500.428
ΔΕΛΤΕΧΟ1100,00100,02102,99100,02100,00-2,99-2,9013.75821
ΔΕΜ49,8050,0050,0250,5749,80-0,22-0,44535.534139.410
ΔΚΥ3.057,293.049,923.050,633.083,223.034,856,660,222.517.797727.521
ΔΚΩ5.194,505.192,585.182,405.250,345.186,9812,100,236.092.044685.973
ΔΟΜΙΚ0,680,700,700,710,68-0,02-2,8613.20218.975
ΔΟΥΡΟ0,290,240,290,350,240,000126390
ΔΠΑ3.373,953.375,403.350,333.383,523.347,7523,620,711.392.825125.875
ΔΠΟ7.202,777.341,987.342,117.381,197.202,77-139,34-1,902.202.998212.076
ΔΠΥ7.395,107.447,787.447,617.501,687.366,04-52,51-0,71949.911408.116
ΔΡΟΜΕ0,370,370,370,370,360,0007.26719.693
ΔΤΑ1.967,601.926,711.927,671.983,901.926,7139,932,074.416.773369.294
ΔΤΛ4.314,364.360,974.333,754.407,754.301,29-19,39-0,457.636.834587.860
ΔΤΠ10.385,9710.507,9910.375,0510.530,6310.385,9710,920,11219.96613.775
ΔΤΡ570,42568,32565,25573,18565,845,170,9113.313.61910.303.425
ΔΤΧ2.130,102.160,272.161,022.165,212.130,10-30,92-1,43807.999159.543
ΕΕΕ27,7028,0327,6728,0927,700,030,11165.9625.947
ΕΚΤΕΡ1,181,191,181,221,180,00019.77816.600
ΕΛΒΕ6,106,106,056,256,050,050,8313.6412.230
ΕΛΓΕΚ0,490,500,500,500,48-0,01-2,008.64618.065
ΕΛΙΝ1,641,641,641,641,600,0009.0475.595
ΕΛΛ16,8216,9816,7017,0016,720,120,7218.7501.109
ΕΛΛΑΚΤΩΡ1,391,351,361,391,350,032,21380.328276.316
ΕΛΠΕ5,975,985,986,005,91-0,01-0,17144.96724.342
ΕΛΣΤΡ2,652,642,652,662,630,00015.0375.692
ΕΛΤΟΝ1,801,821,781,821,760,021,1218.50910.354
ΕΛΧΑ1,851,871,871,911,85-0,02-1,07221.152117.311
ΕΛΧΑΟ1100,20100,0599,89100,20100,050,310,3157.05257
ΕΝΤΕΡ5,465,445,445,465,360,020,37233.53743.229
ΕΠΙΛΚ0,270,270,280,270,27-0,01-3,574.23615.683
ΕΠΣΙΛ5,425,605,605,705,42-0,18-3,21125.95022.660
ΕΣΥΜΒ0,590,580,580,600,570,011,7213.04222.242
ΕΤΕ2,762,702,692,762,700,072,604.336.0711.585.777
ΕΥΑΠΣ4,514,594,544,604,48-0,03-0,6681.27417.973
ΕΥΔΑΠ7,507,407,297,507,350,212,88220.72229.721
ΕΥΠΙΚ4,824,904,824,904,780,00018.5793.818
ΕΥΡΩΒ0,910,910,900,920,900,011,115.131.4205.638.477
ΕΧΑΕ3,693,703,703,723,67-0,01-0,27231.05862.669
ΙΑΔΑΚ21,2521,2021,1621,4121,200,090,43
ΙΑΤΡ1,741,681,711,761,670,031,7560.54035.078
ΙΚΤΙΝ0,770,780,780,780,77-0,01-1,28107.789139.764
ΙΛΥΔΑ1,331,331,361,341,30-0,03-2,213.4142.591
ΙΝΚΑΤ1,972,021,982,031,97-0,01-0,5123.31511.724
ΙΝΛΙΦ4,124,144,084,144,020,040,987.6601.859
ΙΝΛΟΤ0,810,850,830,850,81-0,02-2,41355.571430.007
ΙΝΤΕΚ3,633,653,663,683,57-0,03-0,8224.5256.773
ΙΝΤΕΡΚΟ6,956,956,907,056,950,050,721.751252
ΙΝΤΚΑ1,901,891,861,931,880,042,15216.130113.158
ΚΑΙΡΟΜΕΖ0,180,190,180,190,180,00095.294505.557
ΚΑΜΠ2,142,142,172,222,14-0,03-1,386.8353.170
ΚΑΡΕΛ278,00280,00274,00282,00276,004,001,4642.088151
ΚΕΚΡ2,502,502,462,552,450,041,6347.77919.065
ΚΕΠΕΝ3,263,243,243,443,240,020,621.633500
ΚΛΜ0,660,660,650,660,620,011,549.53614.939
ΚΜΟΛ3,143,143,163,143,14-0,02-0,63314100
ΚΟΡΑΛΟ1101,00101,00100,80101,00101,000,200,206.0606
ΚΟΡΔΕ0,510,500,500,520,490,012,0031.38161.989
ΚΟΥΑΛ0,320,330,320,330,310,00011.61236.622
ΚΟΥΕΣ17,3017,3617,5417,6217,28-0,24-1,37320.67518.434
ΚΡΕΚΑ0,200,160,200,200,160,0002251.144
ΚΡΙ8,308,368,308,448,300,00049.4965.953
ΚΥΡΙΟ1,251,291,181,291,200,075,93363302
ΛΑΒΙ0,610,610,610,610,610,0009.46115.605
ΛΑΜΔΑ6,906,996,997,026,81-0,09-1,291.229.194176.933
ΛΑΜΔΑΟ1101,10101,82100,85101,82101,000,250,2551.57951
ΛΑΜΨΑ19,9019,6020,0019,9019,60-0,10-0,5012.820650
ΛΑΝΑΚ1,061,011,091,061,00-0,03-2,752.1802.129
ΛΟΓΟΣ1,051,071,051,071,050,000708672
ΛΟΥΛΗ2,442,402,462,442,38-0,02-0,814.5071.875
ΛΥΚ1,531,531,531,531,520,0002.6221.719
ΜΑΘΙΟ0,530,520,520,530,520,011,927581.454
ΜΕΒΑ2,272,202,322,272,17-0,05-2,163.5891.639
ΜΕΝΤΙ4,184,244,104,244,030,081,9523.0235.604
ΜΕΡΚΟ46,8046,8045,6046,8046,601,202,631.49632
ΜΙΓ0,030,030,030,030,030,000244.7187.787.257
ΜΙΝ0,580,580,560,580,580,023,57405703
ΜΟΗ13,6013,6013,4513,6613,500,151,121.259.88692.762
ΜΟΗΟ198,5098,5098,5898,5098,50-0,08-0,089.85010
ΜΟΝΤΑ0,650,640,640,660,620,011,5611.92918.430
ΜΟΤΟ1,851,831,821,901,830,031,6561.70533.107
ΜΟΥΖΚ0,610,610,600,610,610,011,6761100
ΜΠΕΛΑ12,4912,6812,7812,8412,49-0,29-2,272.042.904161.044
ΜΠΡΙΚ2,092,132,112,132,09-0,02-0,9566.70731.697
ΜΠΤΚ0,700,750,700,750,700,0004.9096.870
ΜΥΤΙΛ14,8714,5814,5814,8914,580,291,991.856.038125.673
ΝΑΚΑΣ2,562,462,422,602,420,145,798.4753.300
ΝΑΥΠ1,091,041,111,101,03-0,02-1,808.4317.863
ΝΙΚΑΣ1,241,211,241,241,210,0002420
ΞΥΛΚ0,250,250,250,260,250,00032.564129.818
ΞΥΛΠ0,340,320,290,340,320,0517,247922.430
ΟΛΘ25,7025,5025,5025,7025,500,200,784.735185
ΟΛΠ17,7417,7817,6817,9617,640,060,34301.84616.964
ΟΛΥΜΠ1,661,671,671,701,65-0,01-0,608.8015.239
ΟΠΑΠ12,5012,4212,2412,6112,300,262,124.325.959347.193
ΟΠΑΠΟ2101,10101,30101,06101,30101,010,040,048.0978
ΟΠΤΡΟΝ2,162,162,342,162,14-0,18-7,69300140
ΟΤΕ15,3915,5715,4715,7415,34-0,08-0,528.409.229543.076
ΟΤΟΕΛ8,968,958,909,058,640,060,67142.04016.005
ΠΑΙΡ0,920,930,930,930,88-0,01-1,086.4547.250
ΠΑΠ2,262,262,262,262,200,0004.4211.978
ΠΕΙΡ1,291,301,291,321,290,0001.825.9001.401.985
ΠΕΡΦ5,105,104,965,185,000,142,8265.96812.988
ΠΕΤΡΟ7,367,347,347,507,320,020,2760.9048.226
ΠΛΑΘ6,787,026,907,036,69-0,12-1,74580.25285.657
ΠΛΑΙΣ3,993,943,964,033,940,030,7621.2925.350
ΠΡΔ0,310,310,310,310,310,0008022.600
ΠΡΕΜΙΑ1,491,481,481,501,470,010,6894.13163.706
ΠΡΟΝΤΕΑ7,457,157,457,457,150,0001.146159
ΠΡΟΝΤΕΑΟ197,4597,9097,8097,9097,45-0,35-0,364.8905
ΠΡΟΦ5,966,086,086,105,92-0,12-1,9762.21810.421
ΡΕΒΟΙΛ1,241,221,221,241,210,021,6413.61911.150
ΣΑΓΔ1.508,151.507,331.504,151.520,611.507,334,000,27
ΣΑΡ8,548,588,588,588,46-0,04-0,47230.38927.060
ΣΑΡΑΝ1,691,691,541,691,690,159,74215127
ΣΑΤΟΚ0,040,040,040,040,040,0007160
ΣΕΝΤΡ0,290,280,280,290,280,013,572.7739.708
ΣΙΔΜΑ3,083,143,043,262,980,041,3284.23627.356
ΣΠΕΙΣ9,109,109,009,309,000,101,1119.7602.180
ΣΠΙ0,700,700,720,710,70-0,02-2,788.90012.704
ΣΠΥΡ0,250,260,250,260,250,0003751.501
ΤΕΝΕΡΓ13,3413,4413,5013,6013,28-0,16-1,19836.19362.353
ΤΕΝΕΡΓΧΟ299,7599,6999,6999,7599,690,060,0649.86350
ΤΖΚΑ3,153,203,193,223,13-0,04-1,2531.88210.052
ΤΡΑΣΤΟΡ0,900,900,860,900,900,044,65745832
ΦΒΜΕΖΖ0,070,070,070,080,070,000351.2464.761.096
ΦΙΕΡ0,590,580,580,620,580,011,7238.08363.953
ΦΛΕΞΟ6,606,656,606,656,600,00013220
ΦΡΙΓΟ0,200,200,190,200,200,015,2643.545217.250
ΦΡΛΚ3,923,953,943,993,92-0,02-0,51508.394128.608
ΧΑΙΔΕ0,640,640,650,640,64-0,01-1,541.3782.153